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

Swedbank Ab ADR (OP: SWDBY )

20.76 -0.13 (-0.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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 (%)
Feb 27, 2009 2.550 2.880 2.510 2.880 3,759 +0.08(+2.86%)
Feb 26, 2009 2.850 2.850 2.780 2.800 17,570 +0.05(+1.82%)
Feb 25, 2009 2.940 2.940 2.650 2.750 6,085 -0.25(-8.33%)
Feb 24, 2009 2.900 3.030 2.880 3.000 25,458 +0.14(+4.90%)
Feb 23, 2009 3.030 3.030 2.860 2.860 27,046 -0.22(-7.14%)
Feb 20, 2009 3.100 3.140 3.050 3.080 16,494 -0.27(-8.06%)
Feb 19, 2009 3.270 3.400 3.270 3.350 5,768 +0.10(+3.08%)
Feb 18, 2009 3.120 3.350 3.120 3.250 14,714 +0.05(+1.56%)
Feb 17, 2009 3.290 3.290 3.160 3.200 4,000 -0.52(-13.98%)
Feb 13, 2009 3.770 3.950 3.700 3.720 19,777 -0.25(-6.30%)
Feb 12, 2009 3.970 4.000 3.850 3.970 12,639 -0.13(-3.17%)
Feb 11, 2009 4.030 4.150 3.990 4.100 16,180 -0.04(-0.97%)
Feb 10, 2009 4.110 4.170 4.110 4.140 7,294 -0.06(-1.43%)
Feb 09, 2009 4.200 4.390 4.200 4.200 3,050 +0.31(+7.97%)
Feb 06, 2009 3.510 3.890 3.510 3.890 1,955 +0.48(+14.08%)
Feb 05, 2009 3.410 3.410 3.410 3.410 1,097 -0.24(-6.58%)
Feb 04, 2009 3.420 3.650 3.420 3.650 1,930 +0.15(+4.29%)
Feb 03, 2009 3.310 3.500 3.310 3.500 4,207 +0.18(+5.42%)
Feb 02, 2009 3.400 3.400 3.280 3.320 7,499 -0.19(-5.41%)
Jan 30, 2009 3.510 3.510 3.510 3.510 123 -0.19(-5.14%)
Jan 29, 2009 3.740 3.740 3.700 3.700 5,150 -0.48(-11.48%)
Jan 28, 2009 4.150 4.210 4.150 4.180 18,515 +0.18(+4.50%)
Jan 27, 2009 4.100 4.100 4.000 4.000 3,483 -0.30(-6.98%)
Jan 26, 2009 4.010 4.310 4.010 4.300 20,423 +0.70(+19.44%)
Jan 23, 2009 3.500 3.670 3.500 3.600 30,097 -0.07(-1.91%)
Jan 22, 2009 3.800 3.800 3.560 3.670 52,279 -0.33(-8.25%)
Jan 21, 2009 3.660 4.000 3.660 4.000 71,570 +0.54(+15.61%)
Jan 20, 2009 3.530 3.530 3.460 3.460 12,428 -0.88(-20.28%)
Jan 16, 2009 4.400 4.500 4.230 4.340 44,459 -0.26(-5.65%)
Jan 15, 2009 4.360 4.600 4.260 4.600 5,257 +0.17(+3.84%)
Jan 14, 2009 4.530 4.530 4.330 4.430 23,733 -0.57(-11.40%)
Jan 13, 2009 5.050 5.050 4.900 5.000 14,060 -0.25(-4.76%)
Jan 12, 2009 5.300 5.380 5.250 5.250 5,587 -0.24(-4.37%)
Jan 09, 2009 5.460 5.530 5.460 5.490 5,300 -0.21(-3.68%)
Jan 08, 2009 5.590 5.710 5.580 5.700 9,893 -0.22(-3.72%)
Jan 07, 2009 5.920 6.020 5.890 5.920 23,747 +0.06(+1.02%)
Jan 06, 2009 5.800 5.860 5.650 5.860 14,914 +0.14(+2.45%)
Jan 05, 2009 5.750 5.820 5.720 5.720 10,900 -0.28(-4.67%)
Jan 02, 2009 5.900 6.000 5.900 6.000 645 +0.25(+4.35%)
Dec 31, 2008 5.750 5.950 5.750 5.750 16,652 +0.15(+2.68%)
Dec 30, 2008 5.670 5.700 5.600 5.600 34,093 -0.05(-0.88%)
Dec 29, 2008 5.730 5.750 5.650 5.650 31,957 +0.15(+2.73%)
Dec 26, 2008 5.500 5.500 5.500 5.500 435 +0.10(+1.85%)
Dec 24, 2008 5.400 5.490 5.400 5.400 1,764 +0.05(+0.93%)
Dec 23, 2008 5.600 5.640 5.320 5.350 37,889 -0.05(-0.93%)
Dec 22, 2008 5.550 5.550 5.310 5.400 32,841 -0.23(-4.09%)
Dec 19, 2008 5.670 5.670 5.630 5.630 964 -0.24(-4.09%)
Dec 18, 2008 6.150 6.200 5.870 5.870 13,113 -0.47(-7.41%)
Dec 17, 2008 6.200 6.340 6.200 6.340 240 +0.24(+3.93%)
Dec 16, 2008 5.940 6.100 5.900 6.100 8,620 +0.30(+5.17%)
Dec 15, 2008 5.800 5.800 5.800 5.800 251 -0.10(-1.69%)
Dec 12, 2008 5.950 6.250 5.900 5.900 2,386 +0.05(+0.85%)
Dec 11, 2008 5.910 6.150 5.850 5.850 4,404 -0.10(-1.68%)
Dec 10, 2008 5.840 6.000 5.820 5.950 6,467 +0.30(+5.31%)
Dec 09, 2008 5.600 5.850 5.600 5.650 13,224 -0.05(-0.88%)
Dec 08, 2008 5.800 6.100 5.600 5.700 34,844 +0.55(+10.68%)
Dec 05, 2008 5.550 5.550 5.050 5.150 45,678 -1.10(-17.60%)
Dec 04, 2008 5.900 6.750 5.730 6.250 6,704 -0.95(-13.19%)
Dec 03, 2008 6.400 7.650 6.300 7.200 15,576 -0.80(-10.00%)
Dec 02, 2008 6.250 8.000 6.250 8.000 2,312 +0.75(+10.34%)
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.