Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Swedbank AB (publ) (SWDBY)

25.15
+0.35
+(1.41%)
At close: May 2 at 3:58:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.2125.2824.9925.1525.1511,900
May 1, 202524.9525.2424.5624.8024.8027,900
Apr 30, 202524.6824.9024.5724.8724.8732,800
Apr 29, 202524.1624.6124.1624.2724.2720,300
Apr 28, 202523.7023.8423.3423.6323.6323,400
Apr 25, 202523.1023.7523.1023.7223.7215,300
Apr 24, 202523.3023.4523.0723.4223.4213,300
Apr 23, 202523.3823.3822.8522.9022.9078,300
Apr 22, 202523.1023.7122.9723.2623.2641,500
Apr 21, 202523.0023.0621.8422.7622.7623,800
Apr 17, 202522.7522.9822.7322.8922.8922,800
Apr 16, 202521.7722.5621.7722.3922.3935,200
Apr 15, 202522.7322.7321.9822.4022.4042,600
Apr 14, 202522.2122.4122.0322.1222.1232,100
Apr 11, 202521.3322.0421.2922.0222.0278,900
Apr 10, 202520.9721.2020.7021.0221.0257,700
Apr 9, 202519.1621.8019.1621.3021.30169,400
Apr 8, 202519.8220.3119.5419.5819.58108,900
Apr 7, 202519.5220.5319.4819.6919.6966,500
Apr 4, 202521.0021.0020.0520.1820.1836,500
Apr 3, 202522.9622.9622.5422.5722.5723,100
Apr 2, 202522.9023.0222.6922.9822.9814,500
Apr 1, 202522.7322.8322.5422.7622.7623,600
Mar 31, 202522.6022.7822.5322.6022.6025,900
Mar 28, 2025 1.977 Dividend
Mar 28, 202523.2123.4023.0023.3923.3939,100
Mar 27, 202525.4625.7224.8725.5723.5934,300
Mar 26, 202526.1326.1325.3025.7123.7236,000
Mar 25, 202526.3826.3826.1326.2224.1924,800
Mar 24, 202525.7125.7725.6025.7123.727,900
Mar 21, 202526.0126.0125.6325.7023.7116,700
Mar 20, 202525.7026.0425.7025.9723.9621,000
Mar 19, 202526.5126.5325.7826.1124.0921,800
Mar 18, 202526.3326.5626.2526.5624.519,600
Mar 17, 202525.9726.1925.9726.1324.117,100
Mar 14, 202525.7926.1325.6526.0124.005,500
Mar 13, 202525.5425.6325.2525.4323.4619,700
Mar 12, 202525.7625.7625.4625.6923.7054,100
Mar 11, 202525.9726.5025.7026.2024.1718,200
Mar 10, 202526.0926.1625.8325.9123.9121,800
Mar 7, 202525.9926.2525.9526.1924.1721,700
Mar 6, 202525.4125.8525.4125.5823.6013,900
Mar 5, 202525.4125.5025.2425.4923.529,000
Mar 4, 202523.9224.5623.5324.5622.6621,200
Mar 3, 202524.8524.8524.3624.6222.7212,500
Feb 28, 202524.0024.2223.6823.8822.03134,600
Feb 27, 202524.2324.3024.1524.2022.337,900
Feb 26, 202524.4024.7524.3924.3922.506,200
Feb 25, 202524.4124.4624.2524.4022.5115,000
Feb 24, 202524.0024.0823.8623.8622.0219,300
Feb 21, 202523.9023.9923.8223.8722.029,900
Feb 20, 202523.7523.8223.6823.8121.975,900
Feb 19, 202523.8323.8323.3023.7321.9019,400
Feb 18, 202523.6724.3023.6724.2722.3928,200
Feb 14, 202523.7423.7723.6823.6821.858,500
Feb 13, 202523.4423.4923.3823.4821.668,600
Feb 12, 202523.0723.3123.0723.2721.475,300
Feb 11, 202522.9723.1522.9623.1121.325,900
Feb 10, 202522.9622.9622.6522.7821.029,600
Feb 7, 202522.7122.7922.5522.6420.8917,500
Feb 6, 202522.5122.7722.4622.6020.8511,700
Feb 5, 202522.2122.5022.1722.2820.5635,600
Feb 4, 202521.5421.9521.5421.9020.2121,700
Feb 3, 202521.2321.5321.2321.4519.7911,100
Jan 31, 202521.9321.9721.7121.8020.116,600
Jan 30, 202522.1922.3322.1422.2120.4910,400
Jan 29, 202522.0422.1822.0122.1020.397,200
Jan 28, 202522.2022.2021.9622.0720.3611,600
Jan 27, 202522.6822.6822.3522.4220.698,800
Jan 24, 202522.4022.4622.3622.3920.6610,100
Jan 23, 202522.1422.5122.1422.4920.7542,800
Jan 22, 202521.7521.8321.4921.6820.0054,500
Jan 21, 202521.5121.7321.5121.6820.0039,000
Jan 17, 202520.8020.8520.7620.7719.168,700
Jan 16, 202520.9220.9420.7920.7919.18126,100
Jan 15, 202521.0821.0820.9020.9719.3519,900
Jan 14, 202520.6320.6920.5720.6419.0437,300
Jan 13, 202520.2520.3420.2220.3118.7429,000
Jan 10, 202520.1820.2920.1320.1418.5856,100
Jan 8, 202520.3120.4820.3120.4318.8518,500
Jan 7, 202520.7120.7620.3620.4518.8740,900
Jan 6, 202520.8820.8820.4620.5218.9330,400
Jan 3, 202520.2620.2820.1420.2418.6825,700
Jan 2, 202519.6319.7919.6319.7118.1919,700
Dec 31, 202419.7619.8419.7019.7518.2221,300
Dec 30, 202419.7319.9319.7319.8818.3456,900
Dec 27, 202419.6519.9719.6519.8218.2937,300
Dec 26, 202419.7319.8919.6619.6718.1532,900
Dec 24, 202419.6519.6919.4719.6618.1425,900
Dec 23, 202419.6819.7919.4719.7018.1897,100
Dec 20, 202419.3519.4519.1519.4317.9358,300
Dec 19, 202419.5719.6819.5519.6018.0841,500
Dec 18, 202419.9420.0019.4919.7018.1833,400
Dec 17, 202419.9320.0219.7419.9918.4426,500
Dec 16, 202419.9920.1319.9420.0818.5369,900
Dec 13, 202420.0420.0419.9620.0118.4624,600
Dec 12, 202419.8620.1119.7219.8818.3421,500
Dec 11, 202420.2320.2319.9920.0618.5118,000
Dec 10, 202420.1720.2919.9319.9618.4225,800
Dec 9, 202420.2020.5620.0720.1718.6126,900
Dec 6, 202420.5720.5719.9520.2018.6419,600
Dec 5, 202420.2020.6220.2020.4918.91129,200
Dec 4, 202419.9519.9919.8819.9118.3743,700
Dec 3, 202419.8820.1319.8619.9218.3861,300
Dec 2, 202419.5719.7319.5619.7318.2074,700
Nov 29, 202419.5019.6819.4919.6018.0825,900
Nov 27, 202419.1619.3519.0919.2317.7429,500
Nov 26, 202419.1119.2418.7118.9917.5239,700
Nov 25, 202419.1419.2119.0619.1217.6454,500
Nov 22, 202419.1619.3119.1119.3017.8138,100
Nov 21, 202419.4819.5119.2719.4117.9132,000
Nov 20, 202419.4719.5119.3619.4017.9038,800
Nov 19, 202419.4819.6319.4819.5718.0648,300
Nov 18, 202419.7820.0019.7219.9618.4265,300
Nov 15, 202419.6419.7319.5619.5818.0768,800
Nov 14, 202419.6219.9919.5019.6118.0962,500
Nov 13, 202419.4619.5719.3719.3717.87125,000
Nov 12, 202420.1620.1619.4919.6618.1497,200
Nov 11, 202420.1020.2720.1020.2118.6538,800
Nov 8, 202420.0620.0919.9420.0618.5130,700
Nov 7, 202420.4620.7420.4620.5518.9629,300
Nov 6, 202420.3620.3620.1220.2918.7228,900
Nov 5, 202420.6420.9120.5520.8019.1918,500
Nov 4, 202420.9620.9920.8020.9119.2924,500
Nov 1, 202420.5420.5520.3620.4418.8612,800
Oct 31, 202420.2120.3720.1020.3618.7982,600
Oct 30, 202420.3720.4820.3320.3318.7615,400
Oct 29, 202420.6120.6920.5820.6519.0523,300
Oct 28, 202420.3620.5920.3620.5418.9522,100
Oct 25, 202419.9720.4719.9720.2118.6511,600
Oct 24, 202420.5220.5220.0020.1918.6312,300
Oct 23, 202420.6720.7020.5120.6219.0327,600
Oct 22, 202419.7419.8019.6819.6918.1738,400
Oct 21, 202419.7019.7019.4819.5218.0131,800
Oct 18, 202419.7519.7719.6419.7318.2023,500
Oct 17, 202419.7219.7819.6219.6218.1034,600
Oct 16, 202419.5619.5619.3819.4617.9619,300
Oct 15, 202419.8219.9019.6719.6818.1656,800
Oct 14, 202419.7819.8719.7319.7718.2461,400
Oct 11, 202419.9720.0819.9720.0118.4627,400
Oct 10, 202419.9119.9719.8519.9118.3715,100
Oct 9, 202419.8619.8819.7819.8818.3412,200
Oct 8, 202419.9120.0819.9120.0518.5036,900
Oct 7, 202419.8919.9719.8319.8918.3530,700
Oct 4, 202420.0020.0019.6519.8418.3114,300
Oct 3, 202419.9319.9319.8619.9218.388,600
Oct 2, 202420.5420.6920.5020.6419.0433,700
Oct 1, 202420.3920.5520.3820.5118.925,300
Sep 30, 202421.2921.3121.1921.3119.6616,400
Sep 27, 202421.6221.6221.4721.5419.875,200
Sep 26, 202421.4521.7121.4521.5919.928,100
Sep 25, 202421.2721.2721.0721.1219.494,600
Sep 24, 202421.5221.8321.5121.6019.9313,000
Sep 23, 202421.3821.4421.3721.4419.786,600
Sep 20, 202421.9421.9421.5821.6719.995,700
Sep 19, 202421.5921.7721.5921.7720.094,000
Sep 18, 202421.2321.3421.2321.2719.635,400
Sep 17, 202421.5021.5621.4221.4819.824,500
Sep 16, 202421.3821.4321.3021.4319.776,500
Sep 13, 202421.3721.5221.2721.2919.6411,100
Sep 12, 202421.1721.4321.1521.4319.778,000
Sep 11, 202420.9921.2520.7921.2519.6112,300
Sep 10, 202421.0521.0620.8820.9919.3727,300
Sep 9, 202421.0121.3921.0121.3619.719,100
Sep 6, 202421.4521.4521.1121.1119.4810,600
Sep 5, 202421.4821.7021.4821.5219.8621,400
Sep 4, 202421.2021.3421.0621.1619.529,400
Sep 3, 202421.3721.4121.1521.4119.7511,800
Aug 30, 202421.3921.4721.3721.4119.7521,500
Aug 29, 202421.5421.5421.3621.4319.776,800
Aug 28, 202421.3121.4821.2921.3619.719,000
Aug 27, 202421.3621.6621.2921.4719.814,300
Aug 26, 202421.3021.4621.2221.2919.6414,400
Aug 23, 202421.2721.4421.2421.3319.6813,800
Aug 22, 202420.8920.9020.8220.8819.275,400
Aug 21, 202420.6420.8320.6220.8019.194,000
Aug 20, 202420.5520.7120.5220.6919.095,700
Aug 19, 202420.4220.8020.4220.8019.1914,500
Aug 16, 202420.2420.4320.2420.3918.818,900
Aug 15, 202420.1020.2920.1020.1918.6318,300
Aug 14, 202420.2920.2920.0420.0818.539,100
Aug 13, 202419.8920.0219.8320.0018.4523,200
Aug 12, 202419.7019.8219.7019.7618.2362,300
Aug 9, 202419.8320.0619.8319.9718.4323,100
Aug 8, 202419.7519.8419.7319.8318.3037,600
Aug 7, 202419.8720.0419.6619.6918.1773,900
Aug 6, 202419.0819.4818.9519.3517.8549,100
Aug 5, 202419.2719.7519.2719.7218.2036,300
Aug 2, 202420.5120.5120.3520.4118.8316,500
Aug 1, 202421.0821.0820.6720.8419.235,800
Jul 31, 202421.4421.5021.2821.5019.846,100
Jul 30, 202421.1221.3121.1221.1919.5511,900
Jul 29, 202421.0021.0920.9821.0919.4689,200
Jul 26, 202420.9621.0020.7820.9819.369,800
Jul 25, 202420.8421.0020.8221.0019.3810,500
Jul 24, 202420.9520.9920.7920.8519.2410,600
Jul 23, 202420.8921.0020.8821.0019.387,400
Jul 22, 202420.9021.0020.8620.9119.2914,600
Jul 19, 202420.7520.7920.6720.7319.1320,300
Jul 18, 202420.8721.0020.6920.8219.2110,300
Jul 17, 202420.2820.5820.2820.4818.904,600
Jul 16, 202420.0020.4419.6920.3918.819,600
Jul 15, 202420.5220.5220.3820.4218.8410,100
Jul 12, 202420.8621.0020.8621.0019.3819,600
Jul 11, 202420.8620.9520.8320.9019.286,900
Jul 10, 202420.3520.4520.3520.3918.819,200
Jul 9, 202420.0220.1320.0020.1118.5610,600
Jul 8, 202420.7320.7320.4220.4318.8518,800
Jul 5, 202420.8721.1620.7820.9219.308,300
Jul 3, 202420.7020.9720.6820.7419.146,600
Jul 2, 202420.3520.6120.2320.4118.8320,000
Jul 1, 202421.0621.1420.9121.0219.3939,800
Jun 28, 202420.5720.7320.5620.6719.0712,100
Jun 27, 202420.6420.6420.4120.4618.8812,300
Jun 26, 202420.2420.4920.2420.4018.8217,300
Jun 25, 202420.5120.6120.4920.5318.9427,600
Jun 24, 202420.7220.9520.7220.8219.2141,200
Jun 21, 202420.2420.3320.1520.2418.6815,500
Jun 20, 202420.4220.4720.3720.3918.8113,700
Jun 18, 202420.2020.4520.1520.4518.8726,400
Jun 17, 202420.1920.3520.0920.3418.7723,300
Jun 14, 202420.2720.4420.2120.4418.8614,600
Jun 13, 202420.6620.7920.5220.6119.0220,200
Jun 12, 202421.2821.4521.0821.0819.4517,600
Jun 11, 202420.6720.7020.4120.6019.0120,400
Jun 10, 202420.3920.7620.3320.7619.1513,800
Jun 7, 202420.8521.1120.8520.8919.278,500
Jun 6, 202420.8221.0020.6221.0019.3814,000
Jun 5, 202420.7620.7620.6020.6819.0810,100
Jun 4, 202420.6220.6720.5320.6119.0215,400
Jun 3, 202421.0821.1221.0121.0719.4410,000
May 31, 202420.6320.8020.5820.7819.1712,900
May 30, 202420.3520.4120.2620.3918.8110,600
May 29, 202420.0820.1920.0420.1018.5514,500
May 28, 202420.5120.7520.4520.5118.9217,000
May 24, 202419.9420.2219.9420.1818.6213,000
May 23, 202420.2820.3120.2020.2118.659,900
May 22, 202420.1820.1820.0120.0518.509,900
May 21, 202420.1920.3020.1920.2518.687,700
May 20, 202420.4020.4520.3720.4318.8516,900
May 17, 202420.2320.4220.2320.3918.8113,000
May 16, 202420.2420.3520.1420.2118.657,100
May 15, 202420.1020.3420.0620.3218.7510,800
May 14, 202420.2420.2420.1120.1918.637,700
May 13, 202420.3020.4420.2920.4018.8216,800
May 10, 202420.1120.3620.0420.1818.6216,800
May 9, 202419.6219.6519.5519.6518.1310,100
May 8, 202419.5119.5519.4619.5017.9912,000
May 7, 202420.0720.2220.0120.1318.5717,800
May 6, 202420.0420.3019.8720.0618.5113,000
May 3, 202419.5719.6219.4819.5918.0813,200

Related Tickers

DNKEY Danske Bank A/S
18.60
-0.32%
 
NRDBY Nordea Bank Abp
14.06
+1.30%
 
DNBBY DNB Bank ASA
25.28
-4.17%
 
BANFP BFC Capital Trust II PFD TR 7.20%
26.31
-0.14%
 
EBKDY Erste Group Bank AG
33.30
-0.03%
 
SVKEF Skandinaviska Enskilda Banken AB (publ)
15.56
0.00%
 
KBCSY KBC Group NV
46.95
+0.15%
 
DNBBF DNB Bank ASA
25.16
0.00%
 
OVCHY Oversea-Chinese Banking Corporation Limited
24.97
+0.08%
 
BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
11.83
+0.60%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.