Get the Stockscreener App
26.95
3.14%
0.82
Swedbank AB ADR Stock (SWDBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $26.95 | $26.80 | $0.15 | 10,936.0 | +3.14% |
| May 16, 2025 | $26.26 | $25.62 | $0.64 | 9,832.0 | -0.03% |
| May 15, 2025 | $26.33 | $25.98 | $0.3466 | 14,112.0 | +2.42% |
| May 14, 2025 | $25.94 | $25.50 | $0.437 | 16,923.0 | -0.21% |
| May 13, 2025 | $25.73 | $25.41 | $0.32 | 23,583.0 | -0.38% |
| May 12, 2025 | $25.73 | $25.48 | $0.255 | 14,726.0 | +1.50% |
| May 09, 2025 | $25.62 | $25.18 | $0.445 | 11,654.0 | -0.24% |
| May 08, 2025 | $25.62 | $25.23 | $0.385 | 35,405.0 | -0.70% |
| May 07, 2025 | $25.99 | $25.47 | $0.5175 | 17,304.0 | +1.30% |
| May 06, 2025 | $25.51 | $25.11 | $0.40 | 49,454.0 | +0.20% |
| May 05, 2025 | $25.28 | $25.15 | $0.13 | 12,272.0 | +0.00% |
| May 02, 2025 | $25.28 | $24.99 | $0.2875 | 13,762.0 | +1.41% |
| May 01, 2025 | $25.24 | $24.56 | $0.68 | 27,892.0 | -0.28% |
| Apr 30, 2025 | $24.90 | $24.57 | $0.33 | 32,945.0 | +2.47% |
| Apr 29, 2025 | $24.61 | $24.16 | $0.45 | 20,277.0 | +2.71% |
| Apr 28, 2025 | $23.84 | $23.34 | $0.4968 | 23,490.0 | -0.38% |
| Apr 25, 2025 | $23.75 | $23.09 | $0.655 | 15,381.0 | +1.28% |
| Apr 24, 2025 | $23.45 | $23.07 | $0.38 | 14,784.0 | +2.27% |
| Apr 23, 2025 | $23.38 | $22.85 | $0.53 | 78,399.0 | -1.55% |
| Apr 22, 2025 | $23.71 | $22.97 | $0.7425 | 41,708.0 | +2.20% |
Swedbank AB ADR Stock (SWDBY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Swedbank AB ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWDBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Swedbank AB ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Swedbank AB ADR Stock (SWDBY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.95 | $24.56 | $2.39 | 257,855.0 | +8.36% |
| Apr, 2025 | $24.90 | $19.16 | $5.74 | 969,465.0 | +10.07% |
| Mar, 2025 | $26.56 | $22.53 | $4.03 | 444,663.0 | -5.38% |
| Feb, 2025 | $24.75 | $21.23 | $3.52 | 383,087.0 | +9.57% |
| Jan, 2025 | $22.68 | $19.63 | $3.05 | 577,763.0 | +10.35% |
Swedbank AB ADR Stock (SWDBY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.62 | $19.15 | $1.47 | 930,212.0 | +1.44% |
| Nov, 2024 | $20.99 | $18.71 | $2.28 | 911,460.0 | -3.73% |
| Oct, 2024 | $20.70 | $19.38 | $1.32 | 646,884.0 | -4.46% |
| Sep, 2024 | $21.94 | $20.79 | $1.15 | 201,445.0 | -0.47% |
| Aug, 2024 | $21.66 | $18.95 | $2.71 | 464,310.0 | -0.42% |
| Jul, 2024 | $21.50 | $19.69 | $1.81 | 355,634.0 | +4.02% |
| Jun, 2024 | $21.45 | $20.09 | $1.36 | 334,420.0 | -0.53% |
| May, 2024 | $20.80 | $19.14 | $1.66 | 269,228.0 | +8.74% |
| Apr, 2024 | $21.10 | $18.52 | $2.58 | 369,441.0 | -3.97% |
| Mar, 2024 | $22.84 | $19.80 | $3.04 | 220,811.0 | -9.17% |
| Feb, 2024 | $22.00 | $19.88 | $2.12 | 268,812.0 | +7.82% |
| Jan, 2024 | $20.70 | $18.66 | $2.04 | 205,527.0 | +0.97% |
Swedbank AB ADR Stock (SWDBY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.34 | $18.47 | $1.87 | 203,734.0 | +10.09% |
| Nov, 2023 | $18.68 | $16.04 | $2.64 | 438,446.0 | +11.94% |
| Oct, 2023 | $19.16 | $15.80 | $3.36 | 414,143.0 | -10.91% |
| Sep, 2023 | $18.43 | $17.10 | $1.33 | 1,612,890.0 | +3.79% |
| Aug, 2023 | $18.57 | $17.14 | $1.43 | 1,081,708.0 | -3.50% |
| Jul, 2023 | $18.96 | $16.58 | $2.38 | 294,488.0 | +7.90% |
| Jun, 2023 | $17.58 | $15.50 | $2.08 | 865,403.0 | +10.63% |
| May, 2023 | $17.41 | $15.16 | $2.25 | 608,777.0 | -11.49% |
| Apr, 2023 | $18.10 | $16.10 | $2.00 | 977,746.0 | +6.06% |
| Mar, 2023 | $20.52 | $16.30 | $4.21 | 1,331,954.0 | -19.87% |
| Feb, 2023 | $21.08 | $18.88 | $2.20 | 960,912.0 | +6.42% |
| Jan, 2023 | $19.15 | $16.96 | $2.19 | 534,276.0 | +13.05% |
0.34%
3.19%
Cap:
|
Volume (24h):