Swedbank AB (publ) (SWDBY)
OTCMKTS
· Delayed Price · Currency is USD
36.40
-0.82 (-2.20%)
Mar 5, 2026, 12:18 PM EST
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.48 | 36.66 | 36.10 | 36.40 | 36.40 | -2.20% | 37,061 |
| Mar 4, 2026 | 37.05 | 37.32 | 37.05 | 37.22 | 37.22 | 2.17% | 26,126 |
| Mar 3, 2026 | 35.80 | 36.63 | 35.40 | 36.43 | 36.43 | -3.03% | 44,242 |
| Mar 2, 2026 | 37.39 | 37.97 | 37.24 | 37.57 | 37.57 | -2.67% | 38,251 |
| Feb 27, 2026 | 38.69 | 38.70 | 38.35 | 38.60 | 38.60 | -0.77% | 15,966 |
| Feb 26, 2026 | 38.98 | 38.98 | 38.48 | 38.90 | 38.90 | -0.38% | 11,967 |
| Feb 25, 2026 | 38.89 | 39.22 | 38.82 | 39.05 | 39.05 | 1.69% | 13,645 |
| Feb 24, 2026 | 38.09 | 38.48 | 38.02 | 38.40 | 38.40 | -0.36% | 20,106 |
| Feb 23, 2026 | 39.00 | 39.00 | 38.38 | 38.54 | 38.54 | -0.31% | 11,225 |
| Feb 20, 2026 | 38.16 | 38.74 | 38.16 | 38.66 | 38.66 | 0.62% | 16,647 |
| Feb 19, 2026 | 38.12 | 38.44 | 38.05 | 38.42 | 38.42 | -1.51% | 20,826 |
| Feb 18, 2026 | 39.33 | 39.38 | 38.93 | 39.01 | 39.01 | 0.23% | 16,645 |
| Feb 17, 2026 | 38.71 | 38.96 | 38.50 | 38.92 | 38.92 | 1.57% | 13,760 |
| Feb 13, 2026 | 38.20 | 38.35 | 38.04 | 38.32 | 38.32 | -1.57% | 14,943 |
| Feb 12, 2026 | 39.65 | 39.65 | 38.72 | 38.93 | 38.93 | -2.31% | 23,612 |
| Feb 11, 2026 | 39.84 | 39.85 | 39.46 | 39.85 | 39.85 | 0.01% | 13,887 |
| Feb 10, 2026 | 40.12 | 40.15 | 39.73 | 39.85 | 39.85 | -0.54% | 10,430 |
| Feb 9, 2026 | 39.68 | 40.14 | 39.68 | 40.06 | 40.06 | 1.09% | 42,030 |
| Feb 6, 2026 | 39.56 | 39.73 | 39.46 | 39.63 | 39.63 | 1.93% | 9,293 |
| Feb 5, 2026 | 39.18 | 39.47 | 38.77 | 38.88 | 38.88 | -3.55% | 19,091 |
| Feb 4, 2026 | 40.47 | 40.58 | 40.07 | 40.31 | 40.31 | 0.40% | 18,584 |
| Feb 3, 2026 | 40.02 | 40.21 | 39.66 | 40.15 | 40.15 | 1.47% | 25,713 |
| Feb 2, 2026 | 39.18 | 39.57 | 39.18 | 39.57 | 39.57 | 1.38% | 13,862 |
| Jan 30, 2026 | 39.45 | 39.48 | 38.96 | 39.03 | 39.03 | -1.11% | 14,139 |
| Jan 29, 2026 | 39.76 | 39.86 | 39.05 | 39.47 | 39.47 | 0.66% | 17,007 |
| Jan 28, 2026 | 39.22 | 39.29 | 38.90 | 39.21 | 39.21 | -2.51% | 14,788 |
| Jan 27, 2026 | 39.57 | 40.22 | 39.55 | 40.22 | 40.22 | 4.20% | 17,393 |
| Jan 26, 2026 | 38.50 | 38.81 | 38.15 | 38.60 | 38.60 | 0.94% | 17,545 |
| Jan 23, 2026 | 38.18 | 38.36 | 37.80 | 38.24 | 38.24 | -1.32% | 14,158 |
| Jan 22, 2026 | 38.86 | 38.96 | 38.63 | 38.75 | 38.75 | 1.49% | 22,545 |
| Jan 21, 2026 | 37.90 | 38.28 | 37.68 | 38.18 | 38.18 | 2.63% | 18,040 |
| Jan 20, 2026 | 37.17 | 37.68 | 37.17 | 37.20 | 37.20 | -1.59% | 14,524 |
| Jan 16, 2026 | 37.60 | 37.82 | 37.55 | 37.80 | 37.80 | 1.20% | 20,736 |
| Jan 15, 2026 | 37.33 | 37.44 | 37.31 | 37.35 | 37.35 | 1.99% | 36,611 |
| Jan 14, 2026 | 36.24 | 36.94 | 36.10 | 36.62 | 36.62 | 1.58% | 27,067 |
| Jan 13, 2026 | 36.04 | 36.11 | 35.89 | 36.05 | 36.05 | 0.70% | 9,335 |
| Jan 12, 2026 | 35.66 | 35.85 | 35.66 | 35.80 | 35.80 | 0.62% | 10,876 |
| Jan 9, 2026 | 35.38 | 35.79 | 35.26 | 35.58 | 35.58 | 0.68% | 12,219 |
| Jan 8, 2026 | 35.36 | 35.45 | 35.03 | 35.34 | 35.34 | 0.26% | 17,371 |
| Jan 7, 2026 | 35.53 | 35.53 | 35.24 | 35.25 | 35.25 | -0.68% | 11,253 |
| Jan 6, 2026 | 35.50 | 35.70 | 35.43 | 35.49 | 35.49 | -0.45% | 18,120 |
| Jan 5, 2026 | 35.31 | 35.70 | 35.31 | 35.65 | 35.65 | 0.95% | 11,108 |
| Jan 2, 2026 | 35.26 | 35.43 | 35.03 | 35.31 | 35.31 | 1.86% | 28,116 |
| Dec 31, 2025 | 34.85 | 35.24 | 34.67 | 34.67 | 34.67 | -0.56% | 12,285 |
| Dec 30, 2025 | 34.95 | 35.03 | 34.87 | 34.87 | 34.87 | 0.62% | 12,904 |
| Dec 29, 2025 | 34.66 | 34.69 | 34.61 | 34.65 | 34.65 | -0.77% | 5,243 |
| Dec 26, 2025 | 34.92 | 34.97 | 34.86 | 34.92 | 34.92 | 0.07% | 56,758 |
| Dec 24, 2025 | 33.90 | 34.97 | 33.90 | 34.90 | 34.90 | -0.04% | 8,865 |
| Dec 23, 2025 | 34.46 | 34.91 | 34.43 | 34.91 | 34.91 | 1.93% | 11,276 |
| Dec 22, 2025 | 34.24 | 34.28 | 34.18 | 34.25 | 34.25 | 0.38% | 7,936 |
| Dec 19, 2025 | 33.99 | 34.21 | 33.97 | 34.12 | 34.12 | 1.37% | 10,411 |
| Dec 18, 2025 | 33.55 | 33.66 | 33.48 | 33.66 | 33.66 | 0.72% | 13,552 |
| Dec 17, 2025 | 33.48 | 33.54 | 33.32 | 33.42 | 33.42 | 0.36% | 9,418 |
| Dec 16, 2025 | 33.33 | 33.39 | 33.24 | 33.30 | 33.30 | -0.60% | 11,466 |
| Dec 15, 2025 | 33.63 | 33.63 | 33.43 | 33.50 | 33.50 | 0.21% | 10,760 |
| Dec 12, 2025 | 33.69 | 33.69 | 33.16 | 33.43 | 33.43 | -2.05% | 7,579 |
| Dec 11, 2025 | 34.05 | 34.13 | 33.84 | 34.13 | 34.13 | 2.49% | 6,815 |
| Dec 10, 2025 | 32.90 | 33.41 | 32.80 | 33.30 | 33.30 | 2.24% | 11,512 |
| Dec 9, 2025 | 32.73 | 32.73 | 32.52 | 32.57 | 32.57 | 0.59% | 7,513 |
| Dec 8, 2025 | 32.30 | 32.48 | 32.25 | 32.38 | 32.38 | 0.31% | 8,822 |
| Dec 5, 2025 | 32.46 | 32.46 | 32.18 | 32.28 | 32.28 | 0.48% | 6,623 |
| Dec 4, 2025 | 32.03 | 32.27 | 32.00 | 32.13 | 32.13 | -1.00% | 23,325 |
| Dec 3, 2025 | 32.54 | 32.54 | 32.39 | 32.45 | 32.45 | -0.43% | 9,707 |
| Dec 2, 2025 | 32.44 | 32.66 | 32.44 | 32.59 | 32.59 | 1.34% | 10,073 |
| Dec 1, 2025 | 32.04 | 32.26 | 32.04 | 32.16 | 32.16 | 0.88% | 8,507 |
| Nov 28, 2025 | 31.69 | 31.98 | 31.69 | 31.88 | 31.88 | 1.03% | 5,230 |
| Nov 26, 2025 | 31.45 | 31.60 | 31.41 | 31.56 | 31.56 | 2.25% | 8,287 |
| Nov 25, 2025 | 30.72 | 30.92 | 30.71 | 30.86 | 30.86 | 1.35% | 15,033 |
| Nov 24, 2025 | 30.35 | 30.55 | 30.35 | 30.45 | 30.45 | 0.79% | 9,536 |
| Nov 21, 2025 | 30.02 | 30.29 | 29.86 | 30.21 | 30.21 | 1.14% | 13,259 |
| Nov 20, 2025 | 30.21 | 30.27 | 29.87 | 29.87 | 29.87 | -0.18% | 33,377 |
| Nov 19, 2025 | 30.01 | 30.01 | 29.80 | 29.93 | 29.93 | -0.78% | 11,725 |
| Nov 18, 2025 | 30.03 | 30.28 | 29.88 | 30.16 | 30.16 | -1.29% | 8,938 |
| Nov 17, 2025 | 30.78 | 30.88 | 30.52 | 30.56 | 30.56 | -1.53% | 13,079 |
| Nov 14, 2025 | 30.90 | 31.03 | 30.79 | 31.03 | 31.03 | -1.91% | 20,564 |
| Nov 13, 2025 | 31.70 | 31.80 | 31.57 | 31.64 | 31.64 | -0.33% | 14,869 |
| Nov 12, 2025 | 31.65 | 31.74 | 31.42 | 31.74 | 31.74 | 1.21% | 7,873 |
| Nov 11, 2025 | 31.22 | 31.38 | 31.19 | 31.36 | 31.36 | 1.34% | 10,685 |
| Nov 10, 2025 | 30.74 | 30.98 | 30.74 | 30.95 | 30.95 | 0.90% | 8,830 |
| Nov 7, 2025 | 30.29 | 30.68 | 30.21 | 30.67 | 30.67 | -0.36% | 10,719 |
| Nov 6, 2025 | 30.74 | 30.81 | 30.56 | 30.78 | 30.78 | 0.49% | 14,304 |
| Nov 5, 2025 | 30.48 | 30.63 | 30.44 | 30.63 | 30.63 | 0.46% | 11,606 |
| Nov 4, 2025 | 30.41 | 30.65 | 30.41 | 30.49 | 30.49 | -0.72% | 17,706 |
| Nov 3, 2025 | 30.47 | 30.72 | 30.47 | 30.71 | 30.71 | 0.52% | 9,243 |
| Oct 31, 2025 | 30.67 | 30.88 | 30.41 | 30.55 | 30.55 | -1.00% | 24,904 |
| Oct 30, 2025 | 30.79 | 30.92 | 30.79 | 30.86 | 30.86 | 0.16% | 17,344 |
| Oct 29, 2025 | 30.92 | 31.08 | 30.71 | 30.81 | 30.81 | -0.36% | 12,845 |
| Oct 28, 2025 | 30.75 | 31.01 | 30.75 | 30.92 | 30.92 | 0.23% | 12,452 |
| Oct 27, 2025 | 30.66 | 30.85 | 30.64 | 30.85 | 30.85 | 1.02% | 16,093 |
| Oct 24, 2025 | 30.62 | 30.62 | 30.50 | 30.54 | 30.54 | -1.09% | 13,460 |
| Oct 23, 2025 | 30.58 | 30.89 | 30.58 | 30.88 | 30.88 | 0.21% | 7,297 |
| Oct 22, 2025 | 30.65 | 31.02 | 30.65 | 30.81 | 30.81 | 1.23% | 10,824 |
| Oct 21, 2025 | 30.38 | 30.57 | 30.32 | 30.44 | 30.44 | -0.25% | 12,803 |
| Oct 20, 2025 | 30.40 | 30.53 | 30.40 | 30.51 | 30.51 | 0.76% | 10,176 |
| Oct 17, 2025 | 30.20 | 30.29 | 30.11 | 30.28 | 30.28 | -0.30% | 27,444 |
| Oct 16, 2025 | 30.22 | 30.51 | 30.19 | 30.37 | 30.37 | -0.10% | 15,412 |
| Oct 15, 2025 | 30.50 | 30.50 | 30.29 | 30.40 | 30.40 | - | 12,456 |
| Oct 14, 2025 | 30.23 | 30.55 | 30.07 | 30.40 | 30.40 | -0.11% | 12,962 |
| Oct 13, 2025 | 30.29 | 30.46 | 30.29 | 30.43 | 30.43 | 0.57% | 17,046 |
| Oct 10, 2025 | 30.73 | 30.73 | 30.21 | 30.26 | 30.26 | 0.93% | 8,477 |