Skip to main content

Swedbank Ab (OP: SWDBF )

19.97 -0.64 (-3.10%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 20.45 20.45 20.45 20.45 170 -0.13(-0.62%)
May 30, 2024 20.58 20.58 20.58 20.58 144 +0.86(+4.35%)
May 29, 2024 19.72 19.72 19.72 19.72 2,793 -0.53(-2.63%)
May 15, 2024 20.25 37 -0.25(-1.22%)
May 13, 2024 20.50 0 +0.84(+4.29%)
May 06, 2024 19.66 0 -0.11(-0.55%)
May 03, 2024 19.77 19.77 19.77 19.77 183 +0.52(+2.69%)
Apr 29, 2024 19.25 0 -0.65(-3.27%)
Apr 18, 2024 19.90 0 +0.27(+1.37%)
Apr 12, 2024 19.63 63 -0.54(-2.70%)
Apr 11, 2024 20.25 20.25 20.18 20.18 541 -0.38(-1.85%)
Apr 10, 2024 20.55 20.55 20.55 20.55 500 +0.55(+2.77%)
Apr 05, 2024 20.00 0 -0.16(-0.79%)
Apr 04, 2024 20.16 20.16 20.16 20.16 678 +0.23(+1.16%)
Apr 02, 2024 19.93 74 -0.27(-1.35%)
Apr 01, 2024 19.66 20.20 19.66 20.20 368 +0.35(+1.76%)
Mar 27, 2024 19.85 20 -2.30(-10.38%)
Mar 26, 2024 21.91 22.18 21.91 22.15 2,521 +0.80(+3.75%)
Mar 25, 2024 21.79 21.79 21.35 21.35 3,408 -0.18(-0.84%)
Mar 22, 2024 21.98 21.98 21.53 21.53 620 -0.45(-2.07%)
Mar 21, 2024 22.07 22.07 21.98 21.98 1,686 +0.36(+1.66%)
Mar 18, 2024 21.62 0 -0.68(-3.04%)
Mar 11, 2024 22.30 0 -0.13(-0.57%)
Mar 08, 2024 22.43 22.43 22.43 22.43 303 -0.25(-1.11%)
Mar 07, 2024 22.53 22.68 22.53 22.68 267 +0.49(+2.22%)
Mar 05, 2024 22.19 0 +0.18(+0.81%)
Mar 04, 2024 21.95 22.01 21.95 22.01 923 -0.50(-2.23%)
Mar 01, 2024 22.51 22.51 22.51 22.51 210 +0.45(+2.02%)
Feb 29, 2024 22.07 22.07 22.07 22.07 268 +0.24(+1.11%)
Feb 28, 2024 21.81 21.83 21.81 21.83 286 +0.05(+0.21%)
Feb 27, 2024 21.65 21.78 21.65 21.78 450 +0.09(+0.43%)
Feb 23, 2024 21.69 12 -0.08(-0.35%)
Feb 22, 2024 21.77 21.77 21.76 21.76 247 +0.56(+2.64%)
Feb 20, 2024 21.20 16 +0.07(+0.32%)
Feb 16, 2024 21.08 21.13 21.08 21.13 766 +0.35(+1.67%)
Feb 15, 2024 20.36 20.79 20.36 20.79 6,645 +0.75(+3.72%)
Feb 14, 2024 20.23 20.23 20.04 20.04 13,113 +0.07(+0.33%)
Feb 13, 2024 19.97 19.97 19.97 19.97 222 -0.23(-1.12%)
Feb 08, 2024 20.20 2 -0.08(-0.40%)
Feb 06, 2024 20.28 0 +0.08(+0.40%)
Feb 02, 2024 20.20 2,058 +0.09(+0.46%)
Feb 01, 2024 20.43 20.43 20.11 20.11 1,268 -0.36(-1.76%)
Jan 30, 2024 20.47 0 +0.25(+1.24%)
Jan 25, 2024 20.22 3 +1.26(+6.67%)
Jan 19, 2024 18.96 0 +0.09(+0.46%)
Jan 16, 2024 18.87 0 -0.82(-4.16%)
Jan 11, 2024 19.69 2 -0.74(-3.60%)
Jan 08, 2024 20.43 189 +0.26(+1.27%)
Jan 05, 2024 20.33 20.33 20.17 20.17 554 -0.11(-0.55%)
Jan 04, 2024 20.28 20.28 20.28 20.28 451 +0.12(+0.58%)
Dec 22, 2023 20.17 63 +0.62(+3.15%)
Dec 21, 2023 19.55 19.55 19.55 19.55 759 -0.20(-1.01%)
Dec 19, 2023 19.75 0 +0.25(+1.28%)
Dec 13, 2023 19.50 8 +0.20(+1.02%)
Dec 12, 2023 19.30 19.30 19.30 19.30 123 +0.36(+1.92%)
Dec 11, 2023 18.94 18.94 18.94 18.94 1,320 +0.48(+2.60%)
Dec 05, 2023 18.46 0 -0.42(-2.21%)
Dec 04, 2023 18.88 18.88 18.87 18.88 827 -0.07(-0.37%)
Dec 01, 2023 18.92 18.95 18.57 18.95 1,133 +0.29(+1.54%)
Nov 28, 2023 18.66 1 -0.14(-0.73%)
Nov 24, 2023 18.80 0 +1.08(+6.08%)
Nov 22, 2023 17.72 17.72 17.72 17.72 165 +0.34(+1.93%)
Nov 21, 2023 18.05 18.05 17.38 17.38 3,057 -0.49(-2.75%)
Nov 20, 2023 17.35 17.88 17.35 17.88 1,229 +1.08(+6.40%)
Nov 13, 2023 16.80 12 +0.11(+0.63%)
Nov 10, 2023 16.70 16.70 16.70 16.70 176 +0.24(+1.48%)
Nov 08, 2023 16.45 89 -0.69(-4.00%)
Nov 03, 2023 17.14 35 +1.05(+6.54%)
Nov 02, 2023 16.09 16.09 16.09 16.09 605 +0.00(+0.02%)
Nov 01, 2023 16.08 16.08 16.08 16.08 116 -0.02(-0.15%)
Oct 31, 2023 16.11 16.11 16.11 16.11 1,551 +0.21(+1.31%)
Oct 30, 2023 16.06 16.06 15.90 15.90 3,331 -0.03(-0.21%)
Oct 27, 2023 15.93 15.93 15.93 15.93 812 -0.41(-2.51%)
Oct 26, 2023 16.34 16.34 16.34 16.34 174 -1.36(-7.66%)
Oct 24, 2023 17.70 0 -0.33(-1.83%)
Oct 23, 2023 18.02 18.02 18.02 18.02 342 -0.96(-5.05%)
Oct 18, 2023 18.98 0 -0.07(-0.35%)
Oct 17, 2023 19.05 19.05 19.05 19.05 521 +0.18(+0.96%)
Oct 13, 2023 18.87 12 -0.20(-1.05%)
Oct 11, 2023 19.07 0 +0.15(+0.80%)
Oct 10, 2023 18.92 18.92 18.92 18.92 265 +0.97(+5.42%)
Oct 09, 2023 17.94 17.94 17.94 17.94 244 +0.06(+0.36%)
Oct 05, 2023 17.88 132 +0.34(+1.94%)
Oct 03, 2023 17.54 0 -0.90(-4.90%)
Sep 29, 2023 18.45 19 +0.22(+1.20%)
Sep 28, 2023 18.22 18.23 18.22 18.23 2,917 +0.10(+0.55%)
Sep 27, 2023 18.13 18.13 18.13 18.13 19,671 -0.16(-0.89%)
Sep 26, 2023 18.29 18.29 18.29 18.29 612 -0.40(-2.14%)
Sep 20, 2023 18.69 55 +0.69(+3.84%)
Sep 15, 2023 18.00 0 +0.36(+2.03%)
Sep 14, 2023 17.45 17.78 17.45 17.64 18,990 +0.60(+3.51%)
Sep 13, 2023 17.04 17.04 17.04 17.04 657 -0.67(-3.79%)
Sep 11, 2023 17.71 0 +0.71(+4.20%)
Sep 08, 2023 17.38 17.38 17.00 17.00 406 -0.35(-2.02%)
Sep 07, 2023 17.35 17.35 17.35 17.35 145 -0.19(-1.09%)
Aug 31, 2023 17.54 1 -0.44(-2.44%)
Aug 30, 2023 17.64 17.98 17.64 17.98 261 +0.69(+4.00%)
Aug 28, 2023 17.29 0 -0.17(-0.99%)
Aug 24, 2023 17.46 0 -0.14(-0.80%)
Aug 17, 2023 17.60 383 -0.46(-2.56%)
Aug 16, 2023 18.06 18.06 18.06 18.06 101 +0.11(+0.64%)
Aug 15, 2023 17.95 17.95 17.95 17.95 195 -0.16(-0.86%)
Aug 14, 2023 18.10 18.10 18.10 18.10 10,132 -0.39(-2.13%)
Aug 11, 2023 18.50 18.50 18.50 18.50 117 +0.44(+2.43%)
Aug 09, 2023 18.06 25 +0.31(+1.75%)
Aug 08, 2023 17.75 17.75 17.75 17.75 146 -0.30(-1.67%)
Aug 04, 2023 18.05 17 -0.02(-0.11%)
Aug 03, 2023 18.07 18.07 18.07 18.07 136 -0.58(-3.10%)
Jul 27, 2023 18.65 0 -0.55(-2.88%)
Jul 25, 2023 19.20 19 +0.33(+1.76%)
Jul 24, 2023 18.87 18.87 18.87 18.87 328 +0.06(+0.32%)
Jul 19, 2023 18.81 10 +0.61(+3.36%)
Jul 17, 2023 18.20 2 -0.19(-1.01%)
Jul 13, 2023 18.39 1 +1.50(+8.88%)
Jul 11, 2023 16.89 96 -0.10(-0.61%)
Jul 07, 2023 16.99 48 +0.22(+1.34%)
Jul 06, 2023 16.79 16.79 16.76 16.77 525 -0.34(-2.01%)
Jul 03, 2023 17.11 0 +0.84(+5.16%)
Jun 28, 2023 16.27 341 -0.63(-3.74%)
Jun 26, 2023 16.90 31 +0.23(+1.39%)
Jun 22, 2023 16.67 0 +0.33(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.