Canada markets open in 3 hours 9 minutes

Swedbank AB (FRYA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
19.22+0.15 (+0.79%)
As of 11:54AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202419.1119.2219.1119.2219.2220
Jun 27, 202419.0819.1419.0019.0719.07-
Jun 26, 202419.2319.3618.9219.0319.03-
Jun 25, 202419.3319.3919.1019.1719.17-
Jun 24, 202418.9519.3918.9519.3619.36-
Jun 21, 202419.0819.0818.8618.9418.94-
Jun 20, 202418.9619.0718.9619.0719.07-
Jun 19, 202418.8919.0218.8418.9018.90-
Jun 18, 202418.9418.9418.7318.8818.88-
Jun 17, 202419.0919.0918.6818.8918.89-
Jun 14, 202419.2219.2918.7619.0119.01-
Jun 13, 202419.5819.5819.1219.1819.18-
Jun 12, 202419.3719.6519.2419.5919.59-
Jun 11, 202419.1719.1718.9819.1619.16-
Jun 10, 202419.1719.1718.9319.1619.16-
Jun 07, 202419.0719.4219.0719.3219.32-
Jun 06, 202418.7619.0918.7619.0819.08-
Jun 05, 202418.9619.0618.8719.0119.01-
Jun 04, 202419.3519.3518.8318.8918.89-
Jun 03, 202419.2719.4719.2619.3519.35-
May 31, 202418.8719.1618.8419.1619.16-
May 30, 202418.5618.8618.5518.8418.84-
May 29, 202418.8918.8918.5518.6718.67-
May 28, 202418.6318.9718.6318.9218.92-
May 27, 202418.6018.7318.6018.6118.61-
May 24, 202418.5718.6318.3518.6118.61-
May 23, 202418.6318.8118.6018.6718.67-
May 22, 202418.7018.7018.3118.5518.55-
May 21, 202418.8118.8118.4918.6918.69-
May 20, 202418.7918.8918.7918.8218.82-
May 17, 202418.6018.7818.6018.7818.78-
May 16, 202418.7218.7218.5618.6118.61-
May 15, 202418.7318.7418.5318.7018.70-
May 14, 202418.9318.9318.6518.7218.72-
May 13, 202418.6718.9418.6618.9218.92-
May 10, 202418.2718.8218.2718.8218.82-
May 09, 202418.1418.2618.0918.2618.2620
May 08, 202418.7718.7718.1618.1618.16-
May 07, 202418.7118.8218.5118.7718.77-
May 06, 202418.2618.7218.2518.7218.72-
May 03, 202417.9718.2717.9718.2718.27-
May 02, 202418.0718.1317.8517.9717.97-
Apr 30, 202418.0818.0817.8617.8617.86-
Apr 29, 202417.9618.1017.9618.0718.07-
Apr 26, 202418.1418.1417.9017.9117.91-
Apr 25, 202417.8518.2617.7618.0118.01-
Apr 24, 202419.0119.0117.8117.9017.90-
Apr 23, 202418.6718.9718.6618.9618.96-
Apr 22, 202418.5518.7118.3518.6618.66-
Apr 19, 202418.0818.4718.0818.4118.411,900
Apr 18, 202418.1818.2618.0918.2218.22-
Apr 17, 202418.0118.2518.0118.0718.07-
Apr 16, 202418.3418.3417.9918.1618.16-
Apr 15, 202418.7018.8118.4418.4418.44-
Apr 12, 202418.9219.0618.5218.5518.55-
Apr 11, 202419.2219.2218.6718.8718.87-
Apr 10, 202419.1419.4519.1319.1719.17-
Apr 09, 202419.3319.3819.0619.0819.08-
Apr 08, 202418.8519.4118.8519.3719.37-
Apr 05, 202418.3918.9218.3418.8718.87-
Apr 04, 202418.4918.6518.3918.3918.39-
Apr 03, 202418.4318.6718.4318.4918.49-
Apr 02, 202418.4218.5018.3818.4718.47-
Mar 28, 202418.3318.4118.3018.4118.41-
Mar 27, 202419.0419.0418.3118.3618.36-
Mar 27, 202415.15 Dividend
Mar 26, 202419.7820.2619.7720.215.06-
Mar 25, 202419.7019.8019.6619.754.94-
Mar 22, 202420.1820.2919.6119.634.91-
Mar 21, 202420.1520.2619.9020.245.07-
Mar 20, 202419.9520.0719.7920.075.02-
Mar 19, 202419.7820.0519.7019.975.00-
Mar 18, 202420.2620.3019.8019.804.96-
Mar 15, 202420.5820.6220.1520.265.07-
Mar 14, 202420.8020.8120.5420.605.16-
Mar 13, 202420.8520.8520.6520.815.21-
Mar 12, 202420.5420.8020.5320.805.21-
Mar 11, 202420.5420.5920.4220.475.13-
Mar 08, 202420.6620.9120.6020.615.16-
Mar 07, 202420.4620.7020.3820.675.18-
Mar 06, 202420.4620.5920.3920.485.13-
Mar 05, 202420.3020.4520.2220.355.10-
Mar 04, 202420.5120.5120.3620.405.11-
Mar 01, 202420.4020.5920.4020.535.14-
Feb 29, 202420.0420.3819.8020.325.09-
Feb 28, 202419.9020.2019.9020.005.01-
Feb 27, 202419.8419.9219.7919.884.98-
Feb 26, 202419.6419.9219.6419.924.99-
Feb 23, 202419.9419.9419.5319.834.96-
Feb 22, 202419.5920.0019.5819.975.00-
Feb 21, 202419.4519.5319.3619.494.88-
Feb 20, 202419.4319.4819.4019.454.87-
Feb 19, 202419.3119.5719.3119.464.87-
Feb 16, 202419.2819.4319.2819.304.83-
Feb 15, 202419.0219.2618.9519.264.82-
Feb 14, 202418.7918.9718.7818.974.75-
Feb 13, 202419.0219.1418.7218.734.69-
Feb 12, 202418.6019.0818.6019.054.77-
Feb 09, 202418.6018.6318.5018.604.66-
Feb 08, 202418.9218.9918.5918.614.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...