UK markets close in 1 hour 48 minutes

Swedbank AB (publ) (SWDBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.30+0.12 (+0.63%)
As of 03:46PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202419.2119.4119.1419.3019.3011,762
16 Apr 202419.2819.2819.0119.1819.1838,300
15 Apr 202420.0520.0519.6719.6719.6717,500
12 Apr 202419.9219.9219.7019.8019.807,500
11 Apr 202420.1220.2820.0020.2220.2212,800
10 Apr 202420.6620.7220.6320.6920.6912,200
09 Apr 202420.9721.0020.7120.7120.716,200
08 Apr 202421.0021.1021.0021.0721.0710,200
05 Apr 202420.4020.5220.4020.4020.406,700
04 Apr 202420.1420.3120.0020.0220.0215,400
03 Apr 202420.0820.2520.0820.1520.1517,900
02 Apr 202419.8019.9419.7819.8519.8513,200
01 Apr 202420.1520.2819.5019.8019.8015,500
28 Mar 202419.8220.3019.8219.9019.9011,300
27 Mar 202419.9619.9719.8019.8019.8011,800
27 Mar 20241.48 Dividend
26 Mar 202421.8722.1721.7221.9820.5019,700
25 Mar 202421.1921.4421.1921.3019.8713,200
22 Mar 202421.7521.7521.1321.1419.7228,300
21 Mar 202421.7822.0021.7522.0020.529,500
20 Mar 202421.5921.8321.5221.8320.3611,700
19 Mar 202421.5421.7521.5121.6420.186,900
18 Mar 202421.6421.6421.4821.5320.087,200
15 Mar 202421.8222.0321.8221.9620.4810,400
14 Mar 202422.5022.6022.3022.3020.805,400
13 Mar 202422.7422.8022.6822.7521.226,100
12 Mar 202422.5722.7122.5722.7121.1811,600
11 Mar 202422.3322.4622.2422.2820.786,400
08 Mar 202422.8422.8422.4922.4920.9812,800
07 Mar 202422.5222.5722.5022.5421.024,700
06 Mar 202422.3422.3422.2022.2320.7316,900
05 Mar 202422.1722.1722.0522.0620.579,800
04 Mar 202422.1222.1222.0522.0920.606,400
01 Mar 202422.2622.3022.1422.1620.679,500
29 Feb 202421.8822.0021.8421.9120.4310,400
28 Feb 202421.7621.8321.5921.6120.1512,200
27 Feb 202421.5021.5621.4421.4920.0412,400
26 Feb 202421.5021.5621.4421.5620.117,100
23 Feb 202421.4221.5221.4021.4219.989,600
22 Feb 202421.5621.5921.4821.5420.098,800
21 Feb 202421.0521.0720.9421.0119.6012,800
20 Feb 202420.9821.0420.9620.9819.5719,800
16 Feb 202420.8020.8820.7820.8119.416,200
15 Feb 202420.5620.7320.5620.7019.319,000
14 Feb 202420.2320.3220.2220.3018.9315,000
13 Feb 202420.1420.1819.9920.0518.7019,500
12 Feb 202420.3120.5720.3120.5019.1224,200
09 Feb 202419.9620.0119.8819.9618.6211,100
08 Feb 202420.1320.1620.0220.0318.687,500
07 Feb 202420.5220.5220.2320.2818.9135,400
06 Feb 202419.9920.0819.9920.0318.6820,400
05 Feb 202420.0820.0819.8920.0318.6813,200
02 Feb 202420.3620.4020.3320.3919.024,900
01 Feb 202420.4020.4920.2820.4219.058,800
31 Jan 202420.7120.7120.3020.3218.959,000
30 Jan 202420.4220.6520.4220.6519.268,200
29 Jan 202420.2220.4120.2220.3618.9913,100
26 Jan 202420.3820.3820.2720.2718.915,900
25 Jan 202420.1920.3320.1920.2918.9215,700
24 Jan 202419.4019.4719.1219.2117.9211,600
23 Jan 202418.9919.1018.9919.1017.817,200
22 Jan 202419.0919.1418.9219.0617.789,100
19 Jan 202418.7918.8418.6618.8317.567,800
18 Jan 202419.0219.0218.8218.8917.6213,400
17 Jan 202418.8118.9418.8118.9417.6615,700
16 Jan 202419.0719.0718.9118.9417.669,200
12 Jan 202420.2920.2920.0920.1318.775,200
11 Jan 202420.0620.1019.9420.1018.754,800
10 Jan 202420.1020.1120.0620.1018.754,300
09 Jan 202419.8319.9519.8319.9518.616,200
08 Jan 202420.1820.2320.1520.2218.8615,200
05 Jan 202420.0920.2920.0320.1018.758,000
04 Jan 202420.0620.2220.0620.1718.817,600
03 Jan 202419.7019.7019.5219.6218.307,000
02 Jan 202420.0320.0319.9319.9318.5920,300
29 Dec 202320.2420.2420.1320.1318.776,100
28 Dec 202320.1620.2420.1320.1318.778,600
27 Dec 202320.0720.3420.0720.2818.918,900
26 Dec 202320.0120.0119.8019.9618.6210,400
22 Dec 202319.9919.9919.8219.8918.554,100
21 Dec 202319.5419.5919.4219.5318.219,800
20 Dec 202319.3719.4519.2519.2517.9513,200
19 Dec 202319.7519.8219.5119.6518.338,100
18 Dec 202319.9119.9119.7919.8318.494,600
15 Dec 202319.6819.8219.6319.7518.427,900
14 Dec 202319.7619.8019.6019.6518.3315,600
13 Dec 202319.3619.6619.2219.6018.2818,700
12 Dec 202319.1019.1019.0419.0817.808,400
11 Dec 202319.1319.1319.0319.1217.835,600
08 Dec 202318.8118.9718.8118.9717.696,000
07 Dec 202318.7719.0318.7719.0317.7524,900
06 Dec 202318.6518.6918.4718.4817.2413,600
05 Dec 202318.6818.7418.6418.6717.4113,800
04 Dec 202318.6618.7418.5918.7017.446,300
01 Dec 202318.6018.7518.6018.7417.4811,700
30 Nov 202318.4218.4218.2518.2817.0515,700
29 Nov 202318.5618.6818.5318.5617.3114,400
28 Nov 202318.4618.5518.4218.4617.229,000
27 Nov 202318.4218.5118.4218.5117.266,600
24 Nov 202318.4418.5318.4418.5317.284,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...