SWDBY

Swedbank A B (PK) Historical Data

SWDBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 19.71 0.27 1.39% 19.54 19.81 19.41 49,028
Jan 24 2022 19.44 -0.46 -2.31% 19.21 19.44 18.96 45,639
Jan 21 2022 19.90 0.00 +0.00% 20.08 20.23 19.84 0
Jan 21 2022 19.90 -0.16 -0.8% 20.08 20.23 19.84 49,250
Jan 20 2022 20.06 -0.20 -0.99% 20.34 20.55 20.03 43,038
Jan 19 2022 20.26 0.44 2.22% 20.34 20.34 20.1795 132,316
Jan 18 2022 19.82 0.00 +0.00% 19.93 19.97 19.75 0
Jan 18 2022 19.82 -0.68 -3.32% 19.93 19.97 19.75 34,175
Jan 17 2022 20.50 0.00 +0.00% 20.49 20.73 20.395 0
Jan 14 2022 20.50 -0.17 -0.82% 20.49 20.73 20.395 35,615
Jan 13 2022 20.67 0.00 +0.00% 20.73 20.79 20.66 0
Jan 13 2022 20.67 -0.14 -0.67% 20.73 20.79 20.66 25,065
Jan 12 2022 20.81 0.42 2.06% 20.64 20.85 20.61 46,089
Jan 11 2022 20.39 0.11 0.54% 20.00 20.39 20.00 61,380
Jan 10 2022 20.28 0.00 +0.00% 20.2999 20.2999 20.1201 0
Jan 10 2022 20.28 -0.16 -0.78% 20.2999 20.2999 20.1201 37,197
Jan 07 2022 20.44 0.16 0.79% 20.39 20.465 20.34 60,024
Jan 06 2022 20.28 -0.03 -0.15% 20.95 20.95 20.16 30,329
Jan 05 2022 20.31 -0.06 -0.29% 20.40 20.74 20.28 36,794
Jan 04 2022 20.37 0.00 +0.00% 20.3001 20.47 20.3001 0
Jan 04 2022 20.37 0.03 0.15% 20.3001 20.47 20.3001 42,753
Jan 03 2022 20.34 0.00 +0.00% 20.30 20.35 20.243 0
Jan 03 2022 20.34 0.22 1.09% 20.30 20.35 20.243 34,042
Dec 31 2021 20.12 0.01 0.05% 20.09 20.17 19.99 36,609
Dec 30 2021 20.11 -0.14 -0.69% 20.186 20.24 20.06 18,910
Dec 29 2021 20.2495 0.07 0.34% 20.18 20.2675 20.09 30,185
Dec 28 2021 20.18 0.00 +0.00% 20.12 20.25 20.105 0
Dec 28 2021 20.18 0.22 1.1% 20.12 20.25 20.105 23,294
Dec 27 2021 19.96 0.14 0.71% 19.86 19.97 19.86 21,342
Dec 24 2021 19.82 0.00 +0.00% 19.74 19.85 19.70 0
Dec 23 2021 19.82 0.00 +0.00% 19.74 19.85 19.70 0
Dec 23 2021 19.82 0.37 1.9% 19.74 19.85 19.70 35,338
Dec 22 2021 19.45 -0.07 -0.36% 19.43 19.49 19.35 72,231
Dec 21 2021 19.52 0.20 1.04% 19.38 19.55 19.37 85,182
Dec 20 2021 19.32 0.00 +0.00% 19.36 19.3777 19.20 0
Dec 20 2021 19.32 -0.07 -0.36% 19.36 19.3777 19.20 45,915
Dec 17 2021 19.39 -0.52 -2.61% 19.50 19.51 19.38 34,529
Dec 16 2021 19.91 0.07 0.35% 20.15 20.15 19.88 23,004
Dec 15 2021 19.84 0.19 0.97% 19.67 20.05 19.65 37,344
Dec 14 2021 19.65 -0.19 -0.96% 19.72 19.72 19.60 45,034
Dec 13 2021 19.84 0.00 +0.00% 20.05 20.12 19.83 0
Dec 13 2021 19.84 -0.42 -2.05% 20.05 20.12 19.83 41,822
Dec 10 2021 20.255 0.04 0.22% 20.26 20.29 20.145 21,396
Dec 09 2021 20.21 -0.35 -1.7% 20.21 20.33 20.194 25,364
Dec 08 2021 20.56 0.00 +0.00% 20.57 20.63 20.43 0
Dec 08 2021 20.56 -0.14 -0.68% 20.57 20.63 20.43 24,542
Dec 07 2021 20.70 0.00 +0.00% 20.64 20.71 20.59 0
Dec 07 2021 20.70 0.05 0.24% 20.64 20.71 20.59 43,608
Dec 06 2021 20.65 0.57 2.84% 20.58 20.74 20.58 35,932
Dec 03 2021 20.08 0.00 +0.00% 20.07 20.29 20.02 0
Dec 03 2021 20.08 -0.43 -2.1% 20.07 20.29 20.02 32,132
Dec 02 2021 20.51 0.00 +0.00% 20.23 20.63 20.23 0
Dec 02 2021 20.51 0.44 2.19% 20.23 20.63 20.23 41,079
Dec 01 2021 20.07 -0.08 -0.4% 20.36 20.45 20.07 41,536
Nov 30 2021 20.15 -0.16 -0.79% 20.22 20.24 19.68 56,837
Nov 29 2021 20.31 0.00 +0.00% 20.27 20.34 20.18 0
Nov 29 2021 20.31 0.11 0.54% 20.27 20.34 20.18 73,080
Nov 26 2021 20.20 0.00 +0.00% 20.42 20.42 20.13 0
Nov 26 2021 20.20 -1.09 -5.12% 20.42 20.42 20.13 126,822
Nov 25 2021 21.29 0.00 +0.00% 21.32 21.32 21.19 0
Nov 24 2021 21.29 -0.21 -0.98% 21.32 21.32 21.19 18,181
Nov 23 2021 21.50 -0.17 -0.78% 21.57 21.58 21.375 22,926
Nov 22 2021 21.67 0.18 0.84% 21.494 21.67 21.49 18,491
Nov 19 2021 21.49 -0.32 -1.47% 21.53 21.54 21.42 20,114
Nov 18 2021 21.81 -0.10 -0.43% 21.73 21.845 21.666 20,501
Nov 17 2021 21.905 0.00 +0.00% 21.90 21.94 21.815 0
Nov 17 2021 21.905 0.05 0.25% 21.90 21.94 21.815 10,896
Nov 16 2021 21.85 -0.26 -1.18% 21.92 22.03 21.85 30,089
Nov 15 2021 22.11 0.01 0.05% 22.10 22.26 22.10 59,085
Nov 12 2021 22.10 0.00 +0.00% 22.18 22.20 22.018 0
Nov 12 2021 22.10 -0.08 -0.36% 22.18 22.20 22.018 8,141
Nov 11 2021 22.18 0.00 +0.00% 22.17 22.21 22.15 0
Nov 11 2021 22.18 0.25 1.14% 22.17 22.21 22.15 13,913
Nov 10 2021 21.93 -0.33 -1.48% 22.35 22.35 21.93 13,589
Nov 09 2021 22.26 0.00 +0.00% 22.41 22.41 22.21 0
Nov 09 2021 22.26 -0.09 -0.4% 22.41 22.41 22.21 16,565
Nov 08 2021 22.35 -0.17 -0.75% 22.37 22.41 22.21 25,241
Nov 05 2021 22.52 0.00 +0.00% 22.46 22.52 22.20 0
Nov 05 2021 22.52 -0.72 -3.1% 22.46 22.52 22.20 11,798
Nov 04 2021 23.24 -0.03 -0.13% 23.091 23.24 23.01 15,070
Nov 03 2021 23.27 0.00 +0.00% 22.85 23.27 22.7701 0
Nov 03 2021 23.27 0.41 1.79% 22.85 23.27 22.7701 32,935
Nov 02 2021 22.86 -0.03 -0.13% 22.82 22.88 22.36 11,547
Nov 01 2021 22.89 0.00 +0.00% 22.57 22.89 22.35 0
Nov 01 2021 22.89 0.26 1.15% 22.57 22.89 22.35 26,984
Oct 29 2021 22.63 -0.43 -1.86% 22.70 22.72 20.50 23,301
Oct 28 2021 23.06 0.24 1.05% 22.91 23.06 22.62 11,351


Your Recent History
USOTC
SWDBY
Swedbank A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.