SWDBY | Swedbank Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Swedbank Sp ADR (SWDBY)

OTC

$41.83-$0.27 (-0.65%)

Price as of Nov 12, 2026

N/A
Market Cap
44.77%
1-Year Change
Banks - Regional
Industry

1 Month
+3.73%

Low Price$38.12

High Price$42.62
3 Months
+5.30%

Low Price$38.12

High Price$42.62
1 Year
+44.77%

Low Price$27.28

High Price$42.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	41.99	42.04	41.77	41.83	-0.65%	36,726
11/11/2026	41.87	42.19	41.76	42.10	-0.59%	32,312
11/10/2026	42.26	42.49	42.11	42.35	-0.63%	21,066
11/09/2026	41.97	42.62	41.83	42.62	+5.24%	28,072
11/06/2026	40.39	40.78	40.39	40.50	-1.96%	43,608
11/05/2026	41.67	41.69	41.24	41.31	-0.52%	18,642
11/04/2026	41.16	41.56	40.97	41.52	+4.09%	31,448
11/03/2026	40.02	40.08	39.77	39.89	+1.04%	21,567
11/02/2026	39.49	39.80	39.42	39.48	-0.23%	36,124
10/30/2026	39.55	39.61	39.37	39.57	-0.05%	19,292
10/29/2026	39.75	39.75	39.43	39.59	+0.10%	24,612
10/28/2026	39.35	39.55	39.17	39.55	+1.25%	18,941
10/27/2026	38.85	39.14	38.77	39.06	+2.47%	42,428
10/26/2026	38.22	38.34	38.10	38.12	0.00%	54,250
10/23/2026	37.75	38.18	37.62	38.12	-0.86%	82,609
10/22/2026	38.81	39.01	38.21	38.45	-3.61%	30,468
10/22/2026	$0.76 Earnings
10/21/2026	40.09	40.09	39.61	39.89	-1.21%	74,984
10/20/2026	40.32	40.56	40.28	40.38	+0.98%	22,394
10/19/2026	40.21	40.53	39.94	39.99	-0.85%	31,562
10/16/2026	40.35	40.80	40.17	40.33	+0.86%	22,483
10/15/2026	40.01	40.13	39.76	39.99	-1.43%	26,135
10/14/2026	40.51	40.64	40.37	40.57	-1.36%	32,258
10/13/2026	41.16	41.16	40.69	41.13	+2.01%	31,115
10/12/2026	40.52	40.57	40.28	40.32	-0.30%	40,862
10/09/2026	40.21	40.44	40.16	40.44	+1.07%	26,055
10/08/2026	39.98	40.11	39.60	40.01	-0.20%	27,511
10/07/2026	40.09	40.28	39.95	40.09	-2.08%	35,571
10/06/2026	41.08	41.09	40.92	40.94	+0.79%	28,147
10/05/2026	40.24	40.70	40.24	40.62	+0.27%	32,128
10/02/2026	40.22	40.53	40.21	40.51	+1.15%	41,804
10/01/2026	39.97	40.10	39.49	40.05	-1.62%	79,445
09/30/2026	41.15	41.33	40.58	40.71	-1.65%	42,015
09/29/2026	41.37	41.42	41.08	41.39	-0.21%	17,223
09/28/2026	41.68	41.68	41.35	41.48	-0.48%	23,751
09/25/2026	41.53	41.71	41.30	41.68	+1.07%	10,914
09/24/2026	41.13	41.29	40.82	41.24	-0.02%	19,650
09/23/2026	41.52	41.52	41.08	41.25	-1.76%	17,137
09/22/2026	42.36	42.36	41.71	41.99	-0.26%	14,076
09/21/2026	41.87	42.12	41.87	42.10	+2.73%	14,029
09/18/2026	40.63	40.98	40.58	40.98	-1.09%	29,049
09/17/2026	41.30	41.56	41.28	41.43	+3.21%	17,527
09/16/2026	40.41	40.65	39.99	40.14	+0.01%	44,908
09/15/2026	40.28	40.30	40.05	40.14	-0.41%	20,990
09/14/2026	40.28	40.52	40.15	40.30	+0.80%	27,270
09/11/2026	40.38	40.38	39.98	39.98	+0.68%	8,511
09/10/2026	39.87	39.93	39.69	39.71	-0.46%	17,657
09/09/2026	40.00	40.04	39.82	39.90	-0.64%	17,923
09/08/2026	40.27	40.40	40.14	40.15	-0.69%	11,368
09/04/2026	40.34	40.53	40.33	40.43	+0.42%	13,584
09/03/2026	39.88	40.26	39.86	40.26	+2.10%	10,600
09/02/2026	39.30	39.49	39.25	39.43	+0.38%	31,195
09/01/2026	39.51	39.61	39.28	39.28	-0.08%	16,903
08/31/2026	39.52	39.52	39.14	39.31	+0.31%	47,400
08/28/2026	39.32	39.43	39.11	39.19	-0.15%	14,801
08/27/2026	39.42	39.42	39.14	39.25	-0.09%	17,324
08/26/2026	39.38	39.38	39.23	39.29	+0.41%	16,141
08/25/2026	39.19	39.19	39.03	39.13	+0.76%	17,636
08/24/2026	38.73	38.89	38.73	38.83	-1.82%	20,385
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