Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedbank Ab (OP: SWDBF )

20.49 +0.52 (+2.58%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jun 13, 2023 16.34 0 -0.16(-0.96%)
Jun 08, 2023 16.50 115,552 +0.20(+1.23%)
Jun 07, 2023 16.30 16.30 16.30 16.30 1,679 +0.34(+2.12%)
Jun 05, 2023 15.96 0 -0.05(-0.34%)
Jun 02, 2023 16.01 16.01 16.01 16.01 491 +0.57(+3.72%)
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.