Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedbank Ab ADR (OP: SWDBY )

20.78 +0.39 (+1.91%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.00 10.00 10.00 0 +0.15(+1.52%)
Dec 30, 2009 9.790 10.10 9.790 9.850 9,748 +0.21(+2.18%)
Dec 29, 2009 9.750 9.780 9.560 9.640 17,069 -0.11(-1.13%)
Dec 28, 2009 9.540 9.760 9.540 9.750 18,142 +0.34(+3.61%)
Dec 24, 2009 9.600 9.600 9.410 9.410 16,489 -0.04(-0.42%)
Dec 23, 2009 9.270 9.550 9.270 9.450 19,019 +0.00(+0.00%)
Dec 22, 2009 9.400 9.600 9.390 9.450 16,780 -0.15(-1.56%)
Dec 21, 2009 9.480 9.600 9.450 9.600 12,862 +0.11(+1.16%)
Dec 18, 2009 9.530 9.530 9.350 9.490 16,884 +0.09(+0.96%)
Dec 17, 2009 9.560 9.590 9.390 9.400 65,611 -0.38(-3.89%)
Dec 16, 2009 9.920 9.920 9.780 9.780 56,690 -0.12(-1.21%)
Dec 15, 2009 9.780 10.09 9.780 9.900 9,417 -0.46(-4.44%)
Dec 14, 2009 10.13 10.40 10.11 10.36 17,221 +0.06(+0.58%)
Dec 11, 2009 10.03 10.57 9.840 10.30 8,925 +0.25(+2.49%)
Dec 10, 2009 10.12 10.17 9.900 10.05 15,987 -0.25(-2.43%)
Dec 09, 2009 10.37 10.50 10.09 10.30 13,885 -0.10(-0.96%)
Dec 08, 2009 10.36 10.56 10.35 10.40 21,977 -0.53(-4.85%)
Dec 07, 2009 10.69 10.96 10.69 10.93 41,879 +0.33(+3.11%)
Dec 04, 2009 10.62 10.85 10.34 10.60 13,310 -0.15(-1.40%)
Dec 03, 2009 10.55 10.75 10.38 10.75 19,746 +0.35(+3.37%)
Dec 02, 2009 10.23 10.42 10.15 10.40 9,022 +0.20(+1.96%)
Dec 01, 2009 9.950 10.20 9.950 10.20 20,325 +0.46(+4.72%)
Nov 30, 2009 9.620 9.750 9.580 9.740 26,009 +0.14(+1.46%)
Nov 27, 2009 9.500 9.650 9.420 9.600 16,410 -0.24(-2.44%)
Nov 25, 2009 9.600 9.850 9.600 9.840 12,681 +0.49(+5.24%)
Nov 24, 2009 9.510 9.530 9.320 9.350 9,285 -0.24(-2.50%)
Nov 23, 2009 9.490 9.600 9.420 9.590 9,708 +0.39(+4.24%)
Nov 20, 2009 9.140 9.200 8.940 9.200 18,625 -0.16(-1.71%)
Nov 19, 2009 9.620 9.620 9.160 9.360 24,877 -0.40(-4.10%)
Nov 18, 2009 9.800 9.850 9.610 9.760 14,278 +0.12(+1.24%)
Nov 17, 2009 9.580 9.650 9.380 9.640 14,691 -0.20(-2.03%)
Nov 16, 2009 9.700 9.950 9.650 9.840 21,161 +0.18(+1.86%)
Nov 13, 2009 9.380 9.660 9.380 9.660 21,369 +0.28(+2.99%)
Nov 12, 2009 9.600 9.700 9.380 9.380 7,240 -0.42(-4.29%)
Nov 11, 2009 9.700 9.860 9.610 9.800 297,506 +0.15(+1.55%)
Nov 10, 2009 9.410 9.650 9.400 9.650 150,948 +0.10(+1.05%)
Nov 09, 2009 9.360 9.650 9.360 9.550 25,037 +0.50(+5.52%)
Nov 06, 2009 9.050 9.050 8.820 9.050 10,476 +0.07(+0.78%)
Nov 05, 2009 8.800 9.080 8.770 8.980 31,879 +0.16(+1.81%)
Nov 04, 2009 8.840 8.920 8.570 8.820 8,900 +0.36(+4.26%)
Nov 03, 2009 8.390 8.490 8.180 8.460 3,720 -0.09(-1.05%)
Nov 02, 2009 9.000 9.100 8.550 8.550 7,679 -0.25(-2.84%)
Oct 30, 2009 8.890 9.150 8.650 8.800 13,009 +0.06(+0.69%)
Oct 29, 2009 8.540 8.770 8.540 8.740 10,785 +0.61(+7.50%)
Oct 28, 2009 8.150 8.440 8.050 8.130 32,710 -0.19(-2.28%)
Oct 27, 2009 8.370 8.430 8.280 8.320 6,291 -0.68(-7.56%)
Oct 26, 2009 8.810 9.000 8.520 9.000 8,454 -0.22(-2.39%)
Oct 23, 2009 9.050 9.250 9.050 9.220 6,517 -0.30(-3.15%)
Oct 22, 2009 9.250 9.640 9.200 9.520 5,945 +0.18(+1.93%)
Oct 21, 2009 9.570 9.640 9.340 9.340 13,384 -0.46(-4.69%)
Oct 20, 2009 9.650 10.00 9.300 9.800 40,568 +0.17(+1.77%)
Oct 19, 2009 9.400 9.650 9.350 9.630 7,077 +0.08(+0.84%)
Oct 16, 2009 9.800 9.800 9.450 9.550 18,071 +0.09(+0.95%)
Oct 15, 2009 9.630 9.640 9.410 9.460 9,112 -0.54(-5.40%)
Oct 14, 2009 9.900 10.00 9.700 10.00 21,428 -1.40(-12.28%)
Oct 13, 2009 12.00 12.00 10.71 11.40 22,816 -0.30(-2.56%)
Oct 12, 2009 11.62 11.85 11.60 11.70 13,743 -0.05(-0.43%)
Oct 09, 2009 11.00 12.00 11.00 11.75 40,517 +0.92(+8.49%)
Oct 08, 2009 10.85 10.85 10.62 10.83 13,208 -0.02(-0.18%)
Oct 07, 2009 10.80 11.00 10.70 10.85 17,010 +0.00(+0.00%)
Oct 06, 2009 11.10 11.30 10.75 10.85 17,064 +0.00(+0.00%)
Oct 05, 2009 10.40 10.90 10.31 10.85 69,214 -0.15(-1.36%)
Oct 02, 2009 10.56 11.20 10.40 11.00 37,521 +0.40(+3.77%)
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.