Swedbank AB (publ) (SWDBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:51PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 25 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 24 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 22 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 19 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 400 |
| 18 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 400 |
| 17 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 16 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 15 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 200 |
| 11 Apr 2024 | 20.25 | 20.25 | 20.18 | 20.18 | 20.18 | 500 |
| 10 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 500 |
| 09 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 500 |
| 05 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 600 |
| 04 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 700 |
| 03 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 02 Apr 2024 | 19.15 | 19.93 | 19.15 | 19.93 | 19.93 | 900 |
| 01 Apr 2024 | 19.66 | 20.20 | 19.66 | 20.20 | 20.20 | 400 |
| 28 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 27 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 200 |
| 27 Mar 2024 | 0.014 Dividend | |||||
| 26 Mar 2024 | 21.91 | 22.18 | 21.91 | 22.15 | 22.14 | 2,500 |
| 25 Mar 2024 | 21.79 | 21.79 | 21.35 | 21.35 | 21.34 | 3,400 |
| 22 Mar 2024 | 21.98 | 21.98 | 21.53 | 21.53 | 21.52 | 600 |
| 21 Mar 2024 | 22.07 | 22.07 | 21.99 | 21.99 | 21.98 | 1,700 |
| 20 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | - |
| 19 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | - |
| 18 Mar 2024 | 21.79 | 21.79 | 21.63 | 21.63 | 21.62 | 800 |
| 15 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
| 14 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
| 13 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
| 12 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | - |
| 11 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.29 | 300 |
| 08 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.42 | 300 |
| 07 Mar 2024 | 22.53 | 22.68 | 22.53 | 22.68 | 22.67 | 300 |
| 06 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | - |
| 05 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | 200 |
| 04 Mar 2024 | 21.95 | 22.01 | 21.95 | 22.01 | 22.00 | 900 |
| 01 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.50 | 200 |
| 29 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.06 | 300 |
| 28 Feb 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 21.82 | 300 |
| 27 Feb 2024 | 21.65 | 21.78 | 21.65 | 21.78 | 21.77 | 500 |
| 26 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.68 | - |
| 23 Feb 2024 | 21.57 | 21.69 | 21.57 | 21.69 | 21.68 | 500 |
| 22 Feb 2024 | 21.77 | 21.77 | 21.76 | 21.76 | 21.75 | 200 |
| 21 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | - |
| 20 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.19 | 100 |
| 16 Feb 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 21.12 | 800 |
| 15 Feb 2024 | 20.36 | 20.79 | 20.36 | 20.79 | 20.78 | 6,600 |
| 14 Feb 2024 | 20.23 | 20.23 | 20.04 | 20.04 | 20.03 | 13,100 |
| 13 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.96 | 200 |
| 12 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | - |
| 09 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | - |
| 08 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 200 |
| 07 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | - |
| 06 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | 300 |
| 05 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 2,100 |
| 02 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 100 |
| 01 Feb 2024 | 20.43 | 20.43 | 20.11 | 20.11 | 20.10 | 1,300 |
| 31 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.46 | - |
| 30 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.46 | 200 |
| 29 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.21 | - |
| 26 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.21 | 100 |
| 25 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.21 | 400 |
| 24 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
| 23 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
| 22 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
| 19 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | 100 |
| 18 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | - |
| 17 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.86 | - |
| 16 Jan 2024 | 19.19 | 19.24 | 18.87 | 18.87 | 18.86 | 900 |
| 12 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.68 | - |
| 11 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.68 | 1,200 |
| 10 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.42 | - |
| 09 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.42 | - |
| 08 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.42 | 600 |
| 05 Jan 2024 | 20.33 | 20.33 | 20.17 | 20.17 | 20.16 | 600 |
| 04 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.27 | 500 |
| 03 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
| 02 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
| 29 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
| 28 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
| 27 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
| 26 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
| 22 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | 1,100 |
| 21 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.54 | 800 |
| 20 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.74 | - |
| 19 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.74 | 1,300 |
| 18 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
| 15 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
| 14 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
| 13 Dec 2023 | 19.26 | 19.50 | 19.26 | 19.50 | 19.49 | 700 |
| 12 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.29 | 100 |
| 11 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | 1,300 |
| 08 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
| 07 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
| 06 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
| 05 Dec 2023 | 18.85 | 18.85 | 18.46 | 18.46 | 18.45 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.