Swedbank Ab (OP: SWDBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 12, 2024 | 19.63 | 0 | -0.54(-2.70%) | |||
| Apr 11, 2024 | 20.25 | 20.25 | 20.18 | 20.18 | 541 | -0.38(-1.85%) |
| Apr 10, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 500 | +0.55(+2.77%) |
| Apr 05, 2024 | 20.00 | 0 | -0.16(-0.79%) | |||
| Apr 04, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 678 | +0.23(+1.16%) |
| Apr 02, 2024 | 19.93 | 74 | -0.27(-1.35%) | |||
| Apr 01, 2024 | 19.66 | 20.20 | 19.66 | 20.20 | 368 | +0.35(+1.76%) |
| Mar 27, 2024 | 19.85 | 20 | -2.30(-10.38%) | |||
| Mar 26, 2024 | 21.91 | 22.18 | 21.91 | 22.15 | 2,521 | +0.80(+3.75%) |
| Mar 25, 2024 | 21.79 | 21.79 | 21.35 | 21.35 | 3,408 | -0.18(-0.84%) |
| Mar 22, 2024 | 21.98 | 21.98 | 21.53 | 21.53 | 620 | -0.45(-2.07%) |
| Mar 21, 2024 | 22.07 | 22.07 | 21.98 | 21.98 | 1,686 | +0.36(+1.66%) |
| Mar 18, 2024 | 21.62 | 0 | -0.68(-3.04%) | |||
| Mar 11, 2024 | 22.30 | 0 | -0.13(-0.57%) | |||
| Mar 08, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 303 | -0.25(-1.11%) |
| Mar 07, 2024 | 22.53 | 22.68 | 22.53 | 22.68 | 267 | +0.49(+2.22%) |
| Mar 05, 2024 | 22.19 | 0 | +0.18(+0.81%) | |||
| Mar 04, 2024 | 21.95 | 22.01 | 21.95 | 22.01 | 923 | -0.50(-2.23%) |
| Mar 01, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 210 | +0.45(+2.02%) |
| Feb 29, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 268 | +0.24(+1.11%) |
| Feb 28, 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 286 | +0.05(+0.21%) |
| Feb 27, 2024 | 21.65 | 21.78 | 21.65 | 21.78 | 450 | +0.09(+0.43%) |
| Feb 23, 2024 | 21.69 | 12 | -0.08(-0.35%) | |||
| Feb 22, 2024 | 21.77 | 21.77 | 21.76 | 21.76 | 247 | +0.56(+2.64%) |
| Feb 20, 2024 | 21.20 | 16 | +0.07(+0.32%) | |||
| Feb 16, 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 766 | +0.35(+1.67%) |
| Feb 15, 2024 | 20.36 | 20.79 | 20.36 | 20.79 | 6,645 | +0.75(+3.72%) |
| Feb 14, 2024 | 20.23 | 20.23 | 20.04 | 20.04 | 13,113 | +0.07(+0.33%) |
| Feb 13, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 222 | -0.23(-1.12%) |
| Feb 08, 2024 | 20.20 | 2 | -0.08(-0.40%) | |||
| Feb 06, 2024 | 20.28 | 0 | +0.08(+0.40%) | |||
| Feb 02, 2024 | 20.20 | 2,058 | +0.09(+0.46%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
