Swedbank AB (publ) (SWDBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

20.25

-0.25

(-1.22%)

At close: 02:20PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	20.25	20.25	20.25	20.25	20.25	-
May 17, 2024	20.25	20.25	20.25	20.25	20.25	-
May 16, 2024	20.25	20.25	20.25	20.25	20.25	400
May 15, 2024	20.31	20.31	20.25	20.25	20.25	10,200
May 14, 2024	20.50	20.50	20.50	20.50	20.50	-
May 13, 2024	20.50	20.50	20.50	20.50	20.50	300
May 10, 2024	19.66	19.66	19.66	19.66	19.66	-
May 09, 2024	19.66	19.66	19.66	19.66	19.66	-
May 08, 2024	19.66	19.66	19.66	19.66	19.66	-
May 07, 2024	19.66	19.66	19.66	19.66	19.66	-
May 06, 2024	19.66	19.66	19.66	19.66	19.66	900
May 03, 2024	19.77	19.77	19.77	19.77	19.77	200
May 02, 2024	19.25	19.25	19.25	19.25	19.25	-
May 01, 2024	19.25	19.25	19.25	19.25	19.25	-
Apr 30, 2024	19.25	19.25	19.25	19.25	19.25	-
Apr 29, 2024	19.25	19.25	19.25	19.25	19.25	200
Apr 26, 2024	19.90	19.90	19.90	19.90	19.90	-
Apr 25, 2024	19.90	19.90	19.90	19.90	19.90	-
Apr 24, 2024	19.90	19.90	19.90	19.90	19.90	-
Apr 23, 2024	19.90	19.90	19.90	19.90	19.90	-
Apr 22, 2024	19.90	19.90	19.90	19.90	19.90	-
Apr 19, 2024	19.90	19.90	19.90	19.90	19.90	400
Apr 18, 2024	19.90	19.90	19.90	19.90	19.90	400
Apr 17, 2024	19.63	19.63	19.63	19.63	19.63	-
Apr 16, 2024	19.63	19.63	19.63	19.63	19.63	-
Apr 15, 2024	19.63	19.63	19.63	19.63	19.63	-
Apr 12, 2024	19.63	19.63	19.63	19.63	19.63	200
Apr 11, 2024	20.25	20.25	20.18	20.18	20.18	500
Apr 10, 2024	20.56	20.56	20.56	20.56	20.56	500
Apr 09, 2024	20.00	20.00	20.00	20.00	20.00	-
Apr 08, 2024	20.00	20.00	20.00	20.00	20.00	500
Apr 05, 2024	20.00	20.00	20.00	20.00	20.00	600
Apr 04, 2024	20.16	20.16	20.16	20.16	20.16	700
Apr 03, 2024	19.93	19.93	19.93	19.93	19.93	-
Apr 02, 2024	19.15	19.93	19.15	19.93	19.93	900
Apr 01, 2024	19.66	20.20	19.66	20.20	20.20	400
Mar 28, 2024	19.85	19.85	19.85	19.85	19.85	-
Mar 27, 2024	19.85	19.85	19.85	19.85	19.85	200
Mar 27, 2024	0.014 Dividend
Mar 26, 2024	21.91	22.18	21.91	22.15	22.14	2,500
Mar 25, 2024	21.79	21.79	21.35	21.35	21.34	3,400
Mar 22, 2024	21.98	21.98	21.53	21.53	21.52	600
Mar 21, 2024	22.07	22.07	21.99	21.99	21.98	1,700
Mar 20, 2024	21.63	21.63	21.63	21.63	21.62	-
Mar 19, 2024	21.63	21.63	21.63	21.63	21.62	-
Mar 18, 2024	21.79	21.79	21.63	21.63	21.62	800
Mar 15, 2024	22.30	22.30	22.30	22.30	22.29	-
Mar 14, 2024	22.30	22.30	22.30	22.30	22.29	-
Mar 13, 2024	22.30	22.30	22.30	22.30	22.29	-
Mar 12, 2024	22.30	22.30	22.30	22.30	22.29	-
Mar 11, 2024	22.30	22.30	22.30	22.30	22.29	300
Mar 08, 2024	22.43	22.43	22.43	22.43	22.42	300
Mar 07, 2024	22.53	22.68	22.53	22.68	22.67	300
Mar 06, 2024	22.19	22.19	22.19	22.19	22.18	-
Mar 05, 2024	22.19	22.19	22.19	22.19	22.18	200
Mar 04, 2024	21.95	22.01	21.95	22.01	22.00	900
Mar 01, 2024	22.51	22.51	22.51	22.51	22.50	200
Feb 29, 2024	22.07	22.07	22.07	22.07	22.06	300
Feb 28, 2024	21.81	21.83	21.81	21.83	21.82	300
Feb 27, 2024	21.65	21.78	21.65	21.78	21.77	500
Feb 26, 2024	21.69	21.69	21.69	21.69	21.68	-
Feb 23, 2024	21.57	21.69	21.57	21.69	21.68	500
Feb 22, 2024	21.77	21.77	21.76	21.76	21.75	200
Feb 21, 2024	21.20	21.20	21.20	21.20	21.19	-
Feb 20, 2024	21.20	21.20	21.20	21.20	21.19	100
Feb 16, 2024	21.08	21.13	21.08	21.13	21.12	800
Feb 15, 2024	20.36	20.79	20.36	20.79	20.78	6,600
Feb 14, 2024	20.23	20.23	20.04	20.04	20.03	13,100
Feb 13, 2024	19.97	19.97	19.97	19.97	19.96	200
Feb 12, 2024	20.20	20.20	20.20	20.20	20.19	-
Feb 09, 2024	20.20	20.20	20.20	20.20	20.19	-
Feb 08, 2024	20.20	20.20	20.20	20.20	20.19	200
Feb 07, 2024	20.28	20.28	20.28	20.28	20.27	-
Feb 06, 2024	20.28	20.28	20.28	20.28	20.27	300
Feb 05, 2024	20.20	20.20	20.20	20.20	20.19	2,100
Feb 02, 2024	20.20	20.20	20.20	20.20	20.19	100
Feb 01, 2024	20.43	20.43	20.11	20.11	20.10	1,300
Jan 31, 2024	20.47	20.47	20.47	20.47	20.46	-
Jan 30, 2024	20.47	20.47	20.47	20.47	20.46	200
Jan 29, 2024	20.22	20.22	20.22	20.22	20.21	-
Jan 26, 2024	20.22	20.22	20.22	20.22	20.21	100
Jan 25, 2024	20.22	20.22	20.22	20.22	20.21	400
Jan 24, 2024	18.96	18.96	18.96	18.96	18.95	-
Jan 23, 2024	18.96	18.96	18.96	18.96	18.95	-
Jan 22, 2024	18.96	18.96	18.96	18.96	18.95	-
Jan 19, 2024	18.96	18.96	18.96	18.96	18.95	100
Jan 18, 2024	18.87	18.87	18.87	18.87	18.86	-
Jan 17, 2024	18.87	18.87	18.87	18.87	18.86	-
Jan 16, 2024	19.19	19.24	18.87	18.87	18.86	900
Jan 12, 2024	19.69	19.69	19.69	19.69	19.68	-
Jan 11, 2024	19.69	19.69	19.69	19.69	19.68	1,200
Jan 10, 2024	20.43	20.43	20.43	20.43	20.42	-
Jan 09, 2024	20.43	20.43	20.43	20.43	20.42	-
Jan 08, 2024	20.43	20.43	20.43	20.43	20.42	600
Jan 05, 2024	20.33	20.33	20.17	20.17	20.16	600
Jan 04, 2024	20.28	20.28	20.28	20.28	20.27	500
Jan 03, 2024	20.17	20.17	20.17	20.17	20.16	-
Jan 02, 2024	20.17	20.17	20.17	20.17	20.16	-
Dec 29, 2023	20.17	20.17	20.17	20.17	20.16	-
Dec 28, 2023	20.17	20.17	20.17	20.17	20.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7334-0.0008(-0.11%)

CRUDE OIL79.32-0.48(-0.60%)

Bitcoin CAD96,763.95+5,347.61(+5.85%)

Swedbank AB (publ) (SWDBF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7334
-0.0008(-0.11%)

CRUDE OIL
79.32
-0.48(-0.60%)

Bitcoin CAD
96,763.95
+5,347.61(+5.85%)