tiprankstipranks
Swedbank AB (SWDBY)
OTHER OTC:SWDBY
US Market
SWDBY
Swedbank AB
RESEARCH TOOLSreports

Swedbank AB (SWDBY) Historical Prices

116 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
35.68
35.68
35.68
35.68
35.68
+2.48%
0
0.00
Apr 09, 2026
34.81
34.81
34.81
34.81
34.81
-0.82%
26,969
1.07
Apr 08, 2026
35.10
35.10
35.10
35.10
35.10
+5.15%
0
0.00
Apr 07, 2026
33.38
33.38
33.38
33.38
33.38
-1.98%
0
0.00
Apr 06, 2026
34.06
34.06
34.06
34.06
34.06
+0.10%
42,453
1.68
Apr 03, 2026
34.02
34.02
34.02
34.02
34.02
0.00%
0
0.00
Apr 02, 2026
34.02
34.02
34.02
34.02
34.02
-1.54%
65,242
2.64
Apr 01, 2026
34.56
34.56
34.56
34.56
34.56
+3.22%
38,958
1.59
Mar 31, 2026
33.48
33.48
33.48
33.48
33.48
+0.90%
0
0.00
Mar 30, 2026
33.18
33.18
33.18
33.18
33.18
+1.89%
51,186
2.14
Mar 27, 2026
32.56
32.56
32.56
32.56
32.56
+0.74%
48,996
2.10
Mar 26, 2026
32.32
32.32
32.32
32.32
32.32
+6.68%
36,295
1.59
Mar 25, 2026
32.57
32.57
32.57
32.57
30.30
-7.28%
82,915
3.70
Mar 24, 2026
35.13
35.13
35.13
35.13
32.68
-0.26%
40,730
1.87
Mar 23, 2026
35.23
35.23
35.23
35.23
32.77
+0.65%
52,776
2.50
Mar 20, 2026
35.00
35.00
35.00
35.00
32.55
-1.93%
38,921
1.89
Mar 19, 2026
35.69
35.69
35.69
35.69
33.20
-1.94%
48,947
2.45
Mar 18, 2026
36.39
36.39
36.39
36.39
33.85
-0.22%
21,468
1.08
Mar 17, 2026
36.47
36.47
36.47
36.47
33.93
+2.07%
46,549
2.41
Mar 16, 2026
35.73
35.73
35.73
35.73
33.24
+1.62%
43,394
2.31
Mar 13, 2026
35.16
35.16
35.16
35.16
32.71
-1.24%
28,880
1.56
Mar 12, 2026
35.60
35.60
35.60
35.60
33.11
-2.87%
29,457
1.62
Mar 11, 2026
36.65
36.65
36.65
36.65
34.09
-1.02%
20,556
1.14
Mar 10, 2026
37.03
37.03
37.03
37.03
34.45
+2.20%
33,610
1.92
Mar 09, 2026
36.23
36.23
36.23
36.23
33.70
+0.47%
47,345
2.79
Mar 06, 2026
36.07
36.07
36.07
36.07
33.55
-0.74%
41,730
2.54
Mar 05, 2026
36.34
36.34
36.34
36.34
33.80
-1.86%
36,984
2.31
Mar 04, 2026
37.03
37.03
37.03
37.03
34.44
+3.10%
26,126
1.67
Mar 03, 2026
35.91
35.91
35.91
35.91
33.41
-4.28%
44,242
2.88
Mar 02, 2026
37.52
37.52
37.52
37.52
34.90
-2.68%
38,251
2.57
Feb 27, 2026
38.55
38.55
38.55
38.55
35.86
-0.28%
15,966
1.08
Feb 26, 2026
38.66
38.66
38.66
38.66
35.96
-0.75%
11,967
0.81
Feb 25, 2026
38.95
38.95
38.95
38.95
36.23
+1.96%
13,645
0.93
Feb 24, 2026
38.20
38.20
38.20
38.20
35.53
-0.89%
20,106
1.41
Feb 23, 2026
38.55
38.55
38.55
38.55
35.85
<+0.01%
11,225
0.79
Feb 20, 2026
38.54
38.54
38.54
38.54
35.85
+0.66%
16,647
1.17
Feb 19, 2026
38.29
38.29
38.29
38.29
35.62
-2.09%
20,826
1.48
Feb 18, 2026
39.11
39.11
39.11
39.11
36.38
+1.35%
16,645
1.19
Feb 17, 2026
38.59
38.59
38.59
38.59
35.89
+1.46%
13,760
0.96
Feb 16, 2026
38.03
38.03
38.03
38.03
35.38
0.00%
0
0.00
Feb 13, 2026
38.03
38.03
38.03
38.03
35.38
-2.35%
14,943
1.04
Feb 12, 2026
38.95
38.95
38.95
38.95
36.23
-1.48%
23,612
1.66
Feb 11, 2026
39.54
39.54
39.54
39.54
36.78
-0.65%
13,887
0.97
Feb 10, 2026
39.79
39.79
39.79
39.79
37.02
-0.38%
10,430
0.72
Feb 09, 2026
39.94
39.94
39.94
39.94
37.16
+1.44%
42,030
3.03
Feb 06, 2026
39.38
39.38
39.38
39.38
36.63
+1.34%
9,293
0.67
Feb 05, 2026
38.86
38.86
38.86
38.86
36.14
-3.14%
19,091
1.39
Feb 04, 2026
40.12
40.12
40.12
40.12
37.32
+0.05%
18,584
1.37
Feb 03, 2026
40.10
40.10
40.10
40.10
37.30
+1.82%
25,713
1.92
Feb 02, 2026
39.38
39.38
39.38
39.38
36.63
+0.55%
13,862
1.04
Rows:
50