SWDBY | Swedbank Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Swedbank Sp ADR (SWDBY)

OTC

$38.45-$1.44 (-3.61%)

Price as of Oct 22, 2026

N/A
Market Cap
36.36%
1-Year Change
Banks - Regional
Industry

1 Month
-8.43%

Low Price$38.45

High Price$41.99
3 Months
+0.63%

Low Price$38.19

High Price$42.10
1 Year
+36.36%

Low Price$27.28

High Price$42.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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