S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Swedbank Sp ADR (SWDBY)

OTC

$39.55+$0.26 (+0.66%)

Price as of Aug 21, 2026

N/A
Market Cap
48.21%
1-Year Change
Banks - Regional
Industry

1 Month
+4.00%

Low Price$38.19

High Price$40.91
3 Months
+7.44%

Low Price$35.33

High Price$40.91
1 Year
+48.21%

Low Price$25.68

High Price$40.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	39.71	39.77	39.49	39.55	+0.66%	34,414
08/20/2026	39.44	39.44	39.25	39.29	-0.66%	76,209
08/19/2026	39.73	39.73	39.34	39.55	-0.44%	112,917
08/18/2026	39.81	39.86	39.68	39.73	-0.65%	18,404
08/17/2026	40.11	40.23	39.88	39.99	-0.10%	15,514
08/14/2026	39.80	40.06	39.80	40.03	+0.29%	34,847
08/13/2026	39.92	39.94	39.78	39.91	+0.48%	17,167
08/12/2026	39.82	39.92	39.69	39.72	+0.08%	24,165
08/11/2026	39.80	39.98	39.62	39.69	-0.72%	23,264
08/10/2026	39.93	40.12	39.93	39.98	-1.73%	19,453
08/07/2026	41.00	41.00	40.54	40.68	-0.36%	17,033
08/06/2026	41.16	41.16	40.79	40.83	+0.38%	24,874
08/05/2026	40.54	40.76	40.50	40.67	-0.59%	32,621
08/04/2026	40.68	41.00	40.57	40.91	+1.56%	105,349
08/03/2026	40.23	40.38	40.15	40.28	+0.57%	30,253
07/31/2026	39.99	40.16	39.64	40.05	+0.20%	16,988
07/30/2026	39.57	40.04	39.57	39.97	+3.31%	24,130
07/29/2026	38.48	38.99	38.47	38.69	+0.26%	18,158
07/28/2026	38.31	38.67	38.18	38.59	-0.03%	16,119
07/27/2026	38.64	38.66	38.42	38.60	+1.07%	16,660
07/24/2026	38.00	38.41	38.00	38.19	+1.38%	28,019
07/23/2026	37.58	37.71	37.55	37.67	-1.41%	22,069
07/22/2026	38.29	38.38	38.03	38.21	+0.47%	13,317
07/21/2026	37.75	38.10	37.61	38.03	+1.93%	17,788
07/20/2026	37.58	37.58	37.27	37.31	-0.08%	16,298
07/17/2026	36.88	37.43	36.88	37.34	-3.16%	12,328
07/17/2026	$0.70 Earnings
07/16/2026	38.24	38.83	38.17	38.56	+0.42%	37,823
07/15/2026	37.88	38.46	37.88	38.40	+1.27%	30,238
07/14/2026	37.77	38.13	37.77	37.92	+1.74%	18,704
07/13/2026	37.48	37.70	37.19	37.27	-1.38%	36,377
07/10/2026	37.86	37.89	37.78	37.79	-1.09%	12,951
07/09/2026	38.22	38.31	38.16	38.21	+1.21%	18,618
07/08/2026	37.87	37.88	37.40	37.75	-0.71%	18,382
07/07/2026	38.36	38.36	37.96	38.02	-1.14%	38,162
07/06/2026	38.11	38.46	38.08	38.46	+2.10%	15,466
07/02/2026	37.67	37.83	37.48	37.67	+2.18%	15,243
07/01/2026	36.96	37.05	36.81	36.87	-1.60%	17,399
06/30/2026	37.10	37.63	37.10	37.47	+0.98%	14,879
06/29/2026	36.86	37.15	36.83	37.10	+0.90%	16,468
06/26/2026	37.10	37.14	36.77	36.77	+0.37%	25,640
06/25/2026	36.59	36.98	36.50	36.64	+1.15%	11,192
06/24/2026	36.26	36.49	36.08	36.22	-1.07%	17,810
06/23/2026	36.95	36.95	36.56	36.61	-2.45%	113,993
06/22/2026	37.45	37.70	37.45	37.53	+0.67%	25,220
06/18/2026	37.32	37.41	37.17	37.28	+0.61%	27,956
06/17/2026	37.37	38.15	37.00	37.06	-0.15%	148,843
06/16/2026	37.03	37.31	37.02	37.11	+0.91%	21,000
06/15/2026	36.95	37.06	36.76	36.78	-0.68%	13,500
06/12/2026	36.86	37.21	36.84	37.03	+1.55%	16,007
06/11/2026	35.62	36.46	35.26	36.46	+3.20%	26,901
06/10/2026	35.60	35.70	35.31	35.33	-0.45%	60,806
06/09/2026	36.02	36.02	35.16	35.49	+0.17%	26,596
06/08/2026	35.90	35.95	35.43	35.43	-0.06%	27,270
06/05/2026	35.84	35.84	35.25	35.45	-1.17%	21,978
06/04/2026	35.75	35.89	35.69	35.87	+1.24%	21,289
06/03/2026	35.64	35.69	35.07	35.43	-1.58%	35,235
06/02/2026	35.91	36.15	35.78	36.00	-1.53%	77,098
06/01/2026	36.02	36.56	35.59	36.56	-0.81%	25,873
05/29/2026	36.74	37.09	36.74	36.86	+0.68%	15,857
05/28/2026	36.43	36.61	36.29	36.61	-0.57%	23,068
05/27/2026	37.09	37.09	36.72	36.82	-0.36%	24,819
05/26/2026	37.20	37.32	36.79	36.95	+0.69%	22,754
05/22/2026	36.76	36.88	36.40	36.70	-0.30%	32,053
05/21/2026	36.26	36.87	36.08	36.81	+2.14%	21,715
05/20/2026	35.55	36.14	35.55	36.04	+2.77%	22,521
05/19/2026	35.23	35.26	35.07	35.07	-0.03%	40,152
05/18/2026	34.97	35.42	34.51	35.08	+2.54%	47,447
05/15/2026	34.28	34.33	34.11	34.21	-0.64%	28,120
05/14/2026	34.50	34.58	34.35	34.43	+0.08%	31,864
05/13/2026	34.28	34.51	34.24	34.40	-0.80%	15,243
05/12/2026	34.73	34.78	34.53	34.68	-0.85%	28,177
05/11/2026	35.13	35.24	34.84	34.98	-0.43%	32,299
05/08/2026	35.27	35.27	35.07	35.13	+0.88%	30,380
05/07/2026	35.75	35.75	34.72	34.83	-1.93%	25,780
05/06/2026	35.81	35.82	35.34	35.51	+1.05%	24,734
05/05/2026	35.28	35.33	35.02	35.14	+1.88%	19,060
05/04/2026	34.87	35.00	34.36	34.49	-2.27%	29,562
05/01/2026	35.36	35.48	35.17	35.29	+0.06%	18,930
04/30/2026	34.77	35.44	34.77	35.27	+2.20%	38,324
04/29/2026	35.14	35.14	34.46	34.51	-0.63%	16,246
04/29/2026	$0.71 Earnings
04/28/2026	34.53	34.74	34.51	34.73	-0.24%	31,646
04/27/2026	34.92	34.97	34.65	34.82	-0.24%	40,255
04/24/2026	34.67	34.90	34.66	34.90	+0.27%	23,926
04/23/2026	35.09	35.17	34.45	34.81	-2.34%	40,412
04/22/2026	35.87	35.87	35.53	35.64	+0.37%	20,632
04/21/2026	36.11	36.14	35.51	35.51	-1.50%	24,174
04/20/2026	36.04	36.20	35.76	36.05	-0.19%	43,255
04/17/2026	36.21	36.41	35.96	36.12	-0.47%	29,392
04/16/2026	36.53	36.56	36.14	36.29	-2.16%	22,737
04/15/2026	36.86	37.09	36.86	37.09	+0.35%	18,219
04/14/2026	36.58	36.97	36.58	36.96	+0.54%	24,087
04/13/2026	35.91	36.76	35.76	36.76	+2.97%	44,464
04/10/2026	36.11	36.11	35.54	35.70	+1.45%	16,523
04/09/2026	34.76	35.68	34.70	35.19	-0.59%	27,638
04/08/2026	35.47	35.51	34.81	35.40	+4.21%	32,917
04/07/2026	33.52	33.97	33.28	33.97	-1.65%	49,797
04/06/2026	34.50	34.71	34.41	34.54	-0.03%	42,573
04/02/2026	33.85	34.55	33.85	34.55	+0.44%	65,681