Skip to main content

Swedbank Ab ADR (OP:SWDBY)

26.16 -0.86 (-3.18%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 26.91 27.02 26.91 27.02 14,649 +0.22(+0.84%)
Jul 09, 2025 26.68 26.85 26.68 26.80 12,858 +0.37(+1.38%)
Jul 08, 2025 26.33 26.47 26.25 26.43 16,162 +0.06(+0.23%)
Jul 07, 2025 26.47 26.52 26.35 26.37 13,964 -0.11(-0.40%)
Jul 03, 2025 26.54 26.65 26.48 26.48 9,144 +0.15(+0.55%)
Jul 02, 2025 26.23 26.38 26.17 26.33 24,032 +0.16(+0.61%)
Jul 01, 2025 26.33 26.34 26.15 26.17 78,579 -0.29(-1.10%)
Jun 30, 2025 26.25 26.49 26.19 26.46 11,962 -0.10(-0.38%)
Jun 27, 2025 26.47 26.91 26.38 26.56 16,899 +0.52(+2.00%)
Jun 26, 2025 26.13 26.32 26.02 26.04 13,057 -0.11(-0.40%)
Jun 25, 2025 26.07 26.38 25.92 26.14 10,119 -0.16(-0.63%)
Jun 24, 2025 26.28 26.37 26.21 26.31 18,799 +0.76(+2.97%)
Jun 23, 2025 25.24 25.55 25.24 25.55 21,933 +0.45(+1.79%)
Jun 20, 2025 25.68 25.68 25.06 25.10 10,000 -0.53(-2.07%)
Jun 18, 2025 25.74 25.91 25.63 25.63 16,002 -0.10(-0.39%)
Jun 17, 2025 25.95 26.02 25.73 25.73 13,528 -0.45(-1.73%)
Jun 16, 2025 26.37 26.43 26.18 26.18 12,045 +0.17(+0.66%)
Jun 13, 2025 25.89 26.21 25.85 26.01 19,352 -0.51(-1.92%)
Jun 12, 2025 26.50 26.52 26.39 26.52 8,297 +0.46(+1.77%)
Jun 11, 2025 26.12 26.21 26.01 26.06 18,270 -0.15(-0.57%)
Jun 10, 2025 26.34 26.34 26.10 26.21 9,440 -0.03(-0.11%)
Jun 09, 2025 26.21 26.39 26.20 26.24 13,840 +0.08(+0.32%)
Jun 06, 2025 26.52 26.68 26.14 26.16 12,543 -0.25(-0.95%)
Jun 05, 2025 26.46 26.52 26.35 26.41 13,761 -0.29(-1.10%)
Jun 04, 2025 26.82 27.01 26.69 26.70 10,941 -0.39(-1.42%)
Jun 03, 2025 26.85 27.24 26.85 27.09 10,224 -0.49(-1.79%)
Jun 02, 2025 27.26 27.60 27.26 27.58 20,860 +0.44(+1.62%)
May 30, 2025 27.03 27.14 26.95 27.14 17,227 +0.41(+1.53%)
May 29, 2025 26.68 27.07 26.68 26.73 19,000 +0.13(+0.49%)
May 28, 2025 26.57 26.63 26.34 26.60 10,416 -0.13(-0.49%)
May 27, 2025 26.90 26.90 26.62 26.73 14,949 -0.01(-0.04%)
May 23, 2025 26.82 26.82 26.46 26.74 8,431 +0.34(+1.31%)
May 22, 2025 26.28 26.46 26.23 26.39 72,168 -0.46(-1.73%)
May 21, 2025 27.04 27.13 26.86 26.86 13,946 -0.09(-0.33%)
May 20, 2025 26.82 26.95 26.80 26.95 10,964 +0.33(+1.24%)
May 19, 2025 26.40 26.62 26.26 26.62 64,797 +0.49(+1.88%)
May 16, 2025 26.26 26.26 25.62 26.13 9,314 -0.01(-0.03%)
May 15, 2025 26.00 26.33 25.98 26.14 13,906 +0.62(+2.42%)
May 14, 2025 25.71 25.94 25.50 25.52 16,818 -0.05(-0.21%)
May 13, 2025 25.41 25.73 25.41 25.57 21,024 -0.10(-0.38%)
May 12, 2025 25.55 25.73 25.48 25.67 14,614 +0.38(+1.50%)
May 09, 2025 25.35 25.62 25.18 25.29 11,652 -0.06(-0.24%)
May 08, 2025 25.43 25.62 25.23 25.35 35,405 -0.18(-0.70%)
May 07, 2025 25.72 25.99 25.47 25.53 16,828 +0.33(+1.30%)
May 06, 2025 25.18 25.51 25.11 25.20 49,454 +0.05(+0.20%)
May 05, 2025 25.23 25.28 25.15 25.15 11,621 +0.00(+0.00%)
May 02, 2025 25.21 25.28 24.99 25.15 11,901 +0.35(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.