Swedbank AB (publ) SWDBY
42.14 USD +0.31 (+0.74%)
Regular-session close
42.09 Day range 42.09
29.80 52-week range 42.62
- YTD
- +21.55%
- 1 year
- +33.19%
SWDBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | +0.26 | +0.62% | 51 |
| Nov 12, 2026 | 41.99 | 42.04 | 41.77 | 41.83 | -0.27 | -0.64% | 36,700 |
| Nov 11, 2026 | 41.87 | 42.19 | 41.76 | 42.10 | -0.25 | -0.59% | 32,300 |
| Nov 10, 2026 | 42.26 | 42.49 | 42.11 | 42.35 | -0.27 | -0.63% | 21,100 |
| Nov 9, 2026 | 41.97 | 42.62 | 41.83 | 42.62 | +2.12 | +5.23% | 28,100 |
| Nov 6, 2026 | 40.39 | 40.78 | 40.39 | 40.50 | -0.81 | -1.96% | 43,600 |
| Nov 5, 2026 | 41.67 | 41.69 | 41.24 | 41.31 | -0.21 | -0.51% | 18,700 |
| Nov 4, 2026 | 41.16 | 41.56 | 40.97 | 41.52 | +1.63 | +4.09% | 31,400 |
| Nov 3, 2026 | 40.02 | 40.08 | 39.77 | 39.89 | +0.41 | +1.04% | 21,600 |
| Nov 2, 2026 | 39.49 | 39.80 | 39.42 | 39.48 | -0.09 | -0.23% | 36,100 |
| Oct 30, 2026 | 39.55 | 39.61 | 39.37 | 39.57 | -0.02 | -0.05% | 19,300 |
| Oct 29, 2026 | 39.75 | 39.75 | 39.43 | 39.59 | +0.04 | +0.10% | 24,600 |
| Oct 28, 2026 | 39.35 | 39.55 | 39.17 | 39.55 | +0.49 | +1.25% | 18,900 |
| Oct 27, 2026 | 38.85 | 39.14 | 38.77 | 39.06 | +0.94 | +2.47% | 42,400 |
| Oct 26, 2026 | 38.22 | 38.34 | 38.10 | 38.12 | 0.00 | 0.00% | 54,300 |
| Oct 23, 2026 | 37.75 | 38.18 | 37.62 | 38.12 | -0.33 | -0.86% | 82,600 |
| Oct 22, 2026 | 38.81 | 39.01 | 38.21 | 38.45 | -1.44 | -3.61% | 30,500 |
| Oct 21, 2026 | 40.09 | 40.09 | 39.61 | 39.89 | -0.49 | -1.21% | 75,000 |
| Oct 20, 2026 | 40.32 | 40.56 | 40.28 | 40.38 | +0.39 | +0.98% | 22,400 |
| Oct 19, 2026 | 40.21 | 40.53 | 39.94 | 39.99 | -0.34 | -0.84% | 31,600 |
| Oct 16, 2026 | 40.35 | 40.80 | 40.17 | 40.33 | +0.34 | +0.85% | 22,500 |
| Oct 15, 2026 | 40.01 | 40.13 | 39.76 | 39.99 | -0.58 | -1.43% | 26,100 |
| Oct 14, 2026 | 40.51 | 40.64 | 40.37 | 40.57 | -0.56 | -1.36% | 32,300 |
| Oct 13, 2026 | 41.16 | 41.16 | 40.69 | 41.13 | +0.81 | +2.01% | 31,100 |
| Oct 12, 2026 | 40.52 | 40.57 | 40.28 | 40.32 | -0.12 | -0.30% | 40,900 |
| Oct 9, 2026 | 40.21 | 40.44 | 40.16 | 40.44 | +0.43 | +1.07% | 26,100 |
| Oct 8, 2026 | 39.98 | 40.11 | 39.60 | 40.01 | -0.08 | -0.20% | 27,500 |
| Oct 7, 2026 | 40.09 | 40.28 | 39.95 | 40.09 | -0.85 | -2.08% | 35,600 |
| Oct 6, 2026 | 41.08 | 41.09 | 40.92 | 40.94 | +0.32 | +0.79% | 28,100 |
| Oct 5, 2026 | 40.24 | 40.70 | 40.24 | 40.62 | +0.11 | +0.27% | 32,100 |
| Oct 2, 2026 | 40.22 | 40.53 | 40.21 | 40.51 | +0.46 | +1.15% | 41,800 |
| Oct 1, 2026 | 39.97 | 40.10 | 39.49 | 40.05 | -0.66 | -1.62% | 79,400 |
| Sep 30, 2026 | 41.15 | 41.33 | 40.58 | 40.71 | -0.68 | -1.64% | 42,000 |
| Sep 29, 2026 | 41.37 | 41.42 | 41.08 | 41.39 | -0.09 | -0.22% | 17,200 |
| Sep 28, 2026 | 41.68 | 41.68 | 41.35 | 41.48 | -0.20 | -0.48% | 23,800 |
| Sep 25, 2026 | 41.53 | 41.71 | 41.30 | 41.68 | +0.44 | +1.07% | 10,900 |
| Sep 24, 2026 | 41.13 | 41.29 | 40.82 | 41.24 | -0.01 | -0.02% | 19,700 |
| Sep 23, 2026 | 41.52 | 41.52 | 41.08 | 41.25 | -0.74 | -1.76% | 17,100 |
| Sep 22, 2026 | 42.36 | 42.36 | 41.71 | 41.99 | -0.11 | -0.26% | 14,100 |
| Sep 21, 2026 | 41.87 | 42.12 | 41.87 | 42.10 | +1.12 | +2.73% | 14,000 |
| Sep 18, 2026 | 40.63 | 40.98 | 40.58 | 40.98 | -0.45 | -1.09% | 29,000 |
| Sep 17, 2026 | 41.30 | 41.56 | 41.28 | 41.43 | +1.29 | +3.21% | 17,500 |
| Sep 16, 2026 | 40.41 | 40.65 | 39.99 | 40.14 | 0.00 | 0.00% | 44,900 |
| Sep 15, 2026 | 40.28 | 40.30 | 40.05 | 40.14 | -0.16 | -0.40% | 21,000 |
| Sep 14, 2026 | 40.28 | 40.52 | 40.15 | 40.30 | +0.32 | +0.80% | 27,300 |
| Sep 11, 2026 | 40.38 | 40.38 | 39.98 | 39.98 | +0.27 | +0.68% | 8,500 |
| Sep 10, 2026 | 39.87 | 39.93 | 39.69 | 39.71 | -0.19 | -0.48% | 17,700 |
| Sep 9, 2026 | 40.00 | 40.04 | 39.82 | 39.90 | -0.25 | -0.62% | 17,900 |
| Sep 8, 2026 | 40.27 | 40.40 | 40.14 | 40.15 | -0.28 | -0.69% | 11,400 |
| Sep 4, 2026 | 40.34 | 40.53 | 40.33 | 40.43 | +0.17 | +0.42% | 13,600 |
| Sep 3, 2026 | 39.88 | 40.26 | 39.86 | 40.26 | +0.83 | +2.10% | 10,600 |
| Sep 2, 2026 | 39.30 | 39.49 | 39.25 | 39.43 | +0.15 | +0.38% | 31,200 |
| Sep 1, 2026 | 39.51 | 39.61 | 39.28 | 39.28 | -0.03 | -0.08% | 16,900 |
| Aug 31, 2026 | 39.52 | 39.52 | 39.14 | 39.31 | +0.12 | +0.31% | 47,400 |
| Aug 28, 2026 | 39.32 | 39.43 | 39.11 | 39.19 | -0.06 | -0.15% | 14,800 |
| Aug 27, 2026 | 39.42 | 39.42 | 39.14 | 39.25 | -0.04 | -0.10% | 17,300 |
| Aug 26, 2026 | 39.38 | 39.38 | 39.23 | 39.29 | +0.16 | +0.41% | 16,100 |
| Aug 25, 2026 | 39.19 | 39.19 | 39.03 | 39.13 | +0.30 | +0.77% | 17,600 |
| Aug 24, 2026 | 38.73 | 38.89 | 38.73 | 38.83 | -0.72 | -1.82% | 20,400 |
| Aug 21, 2026 | 39.71 | 39.77 | 39.49 | 39.55 | +0.26 | +0.66% | 34,400 |
| Aug 20, 2026 | 39.44 | 39.44 | 39.25 | 39.29 | -0.26 | -0.66% | 76,200 |
| Aug 19, 2026 | 39.73 | 39.73 | 39.34 | 39.55 | -0.18 | -0.45% | 112,900 |
| Aug 18, 2026 | 39.81 | 39.86 | 39.68 | 39.73 | -0.26 | -0.65% | 18,400 |
| Aug 17, 2026 | 40.11 | 40.23 | 39.88 | 39.99 | -0.04 | -0.10% | 15,600 |
| Aug 14, 2026 | 39.80 | 40.06 | 39.80 | 40.03 | +0.12 | +0.30% | 34,800 |
65 days, newest first. Daily bars as drawn on the SWDBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.