Swedbank AB (publ) (SWDBY)
OTC: SWDBY
· Real-Time Price · USD
30.36
0.33 (1.10%)
At close: Oct 03, 2025, 3:50 PM
30.36
-0.02%
After-hours: Oct 03, 2025, 02:38 PM EDT
SWDBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.31 | 30.41 | 30.30 | 30.38 | 30.38 | 1.17% | 7,612 |
| Oct 2, 2025 | 30.41 | 30.41 | 29.80 | 30.03 | 30.03 | -1.80% | 14,200 |
| Oct 1, 2025 | 30.60 | 30.60 | 30.48 | 30.58 | 30.58 | 1.12% | 11,100 |
| Sep 30, 2025 | 30.30 | 30.30 | 30.10 | 30.24 | 30.24 | 0.10% | 13,241 |
| Sep 29, 2025 | 30.19 | 30.22 | 30.14 | 30.21 | 30.21 | 0.53% | 9,000 |
| Sep 26, 2025 | 29.98 | 30.06 | 29.93 | 30.05 | 30.05 | 2.45% | 12,100 |
| Sep 25, 2025 | 29.34 | 29.39 | 29.21 | 29.33 | 29.33 | -0.58% | 13,030 |
| Sep 24, 2025 | 29.60 | 29.65 | 29.50 | 29.50 | 29.50 | -1.30% | 6,246 |
| Sep 23, 2025 | 29.94 | 30.05 | 29.85 | 29.89 | 29.89 | 0.91% | 11,320 |
| Sep 22, 2025 | 29.51 | 29.69 | 29.46 | 29.62 | 29.62 | 0.03% | 9,400 |
| Sep 19, 2025 | 29.60 | 29.77 | 29.57 | 29.61 | 29.61 | 0.85% | 15,700 |
| Sep 18, 2025 | 29.25 | 29.38 | 29.25 | 29.36 | 29.36 | -1.28% | 11,800 |
| Sep 17, 2025 | 29.82 | 30.05 | 29.70 | 29.74 | 29.74 | -0.03% | 15,238 |
| Sep 16, 2025 | 29.71 | 29.76 | 29.66 | 29.75 | 29.75 | -0.20% | 4,100 |
| Sep 15, 2025 | 29.99 | 29.99 | 29.77 | 29.81 | 29.81 | 1.05% | 12,900 |
| Sep 12, 2025 | 29.34 | 29.51 | 29.34 | 29.50 | 29.50 | 0.79% | 17,900 |
| Sep 11, 2025 | 29.24 | 29.27 | 29.18 | 29.27 | 29.27 | 0.55% | 6,800 |
| Sep 10, 2025 | 29.26 | 29.29 | 29.09 | 29.11 | 29.11 | 0.90% | 11,210 |
| Sep 9, 2025 | 28.79 | 28.85 | 28.76 | 28.85 | 28.85 | -0.21% | 4,900 |
| Sep 8, 2025 | 29.10 | 29.10 | 28.82 | 28.91 | 28.91 | 2.12% | 13,900 |
Page 1 of 136