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

Swedbank Ab ADR (OP: SWDBY )

20.39 +0.18 (+0.89%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
May 29, 2009 5.750 6.040 5.720 6.000 3,100 -0.19(-3.07%)
May 28, 2009 6.190 6.190 6.190 6.190 808 -0.06(-0.96%)
May 27, 2009 6.300 6.550 6.250 6.250 20,872 -0.60(-8.76%)
May 26, 2009 6.550 6.850 6.550 6.850 35,305 -0.45(-6.16%)
May 22, 2009 7.200 7.334 7.200 7.300 8,718 +0.40(+5.80%)
May 21, 2009 6.860 7.000 6.860 6.900 2,129 -0.20(-2.82%)
May 20, 2009 7.100 7.120 7.000 7.100 2,924 -0.35(-4.70%)
May 19, 2009 7.130 7.450 7.130 7.450 374 +0.50(+7.19%)
May 18, 2009 6.650 7.030 6.650 6.950 3,700 +0.62(+9.79%)
May 15, 2009 6.440 6.440 6.330 6.330 4,148 -0.32(-4.81%)
May 14, 2009 6.580 6.650 6.580 6.650 2,169 -0.05(-0.75%)
May 13, 2009 6.800 6.920 6.700 6.700 8,100 -0.91(-11.96%)
May 12, 2009 7.640 7.640 7.420 7.610 3,620 -0.14(-1.81%)
May 11, 2009 7.900 7.900 7.750 7.750 600 +0.10(+1.31%)
May 08, 2009 7.400 7.650 7.350 7.650 3,470 +0.40(+5.52%)
May 07, 2009 7.250 7.250 6.970 7.250 3,326 +0.40(+5.84%)
May 06, 2009 6.640 6.890 6.640 6.850 3,278 +0.61(+9.78%)
May 05, 2009 6.400 6.450 6.240 6.240 4,500 +0.16(+2.63%)
May 04, 2009 6.080 6.080 6.080 6.080 1,736 +0.58(+10.55%)
Apr 30, 2009 5.500 5.500 5.500 5.500 0 -0.25(-4.35%)
Apr 29, 2009 5.390 5.790 5.390 5.750 2,800 +0.57(+11.00%)
Apr 28, 2009 5.230 5.340 5.180 5.180 3,260 -0.42(-7.50%)
Apr 27, 2009 5.430 5.600 5.430 5.600 3,461 +0.15(+2.75%)
Apr 24, 2009 5.340 5.450 5.300 5.450 5,211 +0.25(+4.81%)
Apr 23, 2009 5.220 5.300 5.020 5.200 6,699 -0.38(-6.81%)
Apr 22, 2009 5.350 5.580 5.350 5.580 3,900 +0.43(+8.35%)
Apr 21, 2009 4.960 5.150 4.940 5.150 3,631 +0.15(+3.00%)
Apr 20, 2009 4.960 5.000 4.780 5.000 6,000 -0.30(-5.66%)
Apr 17, 2009 5.190 5.300 5.190 5.300 4,500 +0.68(+14.72%)
Apr 16, 2009 4.620 4.620 4.620 4.620 215 +0.07(+1.54%)
Apr 15, 2009 4.500 4.550 4.450 4.550 1,400 -0.15(-3.19%)
Apr 14, 2009 4.640 4.740 4.640 4.700 1,665 +0.15(+3.30%)
Apr 13, 2009 4.640 4.640 4.550 4.550 1,285 +0.00(+0.00%)
Apr 09, 2009 4.500 4.550 4.350 4.550 3,500 +0.30(+7.06%)
Apr 08, 2009 4.300 4.350 4.250 4.250 1,166 +0.05(+1.19%)
Apr 07, 2009 4.200 4.200 4.200 4.200 316 -0.16(-3.67%)
Apr 06, 2009 4.480 4.480 4.360 4.360 1,700 -0.14(-3.11%)
Apr 03, 2009 4.250 4.500 4.250 4.500 690 +0.96(+27.12%)
Apr 01, 2009 3.540 3.540 3.540 0 +0.33(+10.28%)
Mar 30, 2009 3.210 3.210 3.210 0 -0.10(-3.02%)
Mar 24, 2009 3.310 3.310 3.310 0 -0.19(-5.43%)
Mar 23, 2009 3.500 3.690 3.500 3.500 13,200 +0.33(+10.41%)
Mar 20, 2009 3.160 3.170 3.160 3.170 1,029 -0.22(-6.49%)
Mar 19, 2009 3.460 3.460 3.390 3.390 4,138 +0.20(+6.27%)
Mar 18, 2009 2.810 3.190 2.810 3.190 3,525 +0.25(+8.50%)
Mar 17, 2009 2.870 2.940 2.870 2.940 3,376 +0.11(+3.89%)
Mar 16, 2009 2.800 2.860 2.800 2.830 900 +0.06(+2.17%)
Mar 13, 2009 2.840 2.840 2.770 2.770 484 -0.11(-3.82%)
Mar 12, 2009 2.880 2.880 2.880 2.880 250 +0.09(+3.23%)
Mar 11, 2009 2.900 2.900 2.790 2.790 2,082 -0.06(-2.11%)
Mar 10, 2009 2.590 2.850 2.510 2.850 4,648 +0.60(+26.67%)
Mar 09, 2009 2.120 2.250 2.120 2.250 1,518 +0.25(+12.50%)
Mar 06, 2009 2.150 2.150 2.000 2.000 3,800 -0.29(-12.66%)
Mar 05, 2009 2.230 2.290 2.200 2.290 1,426 -0.12(-4.98%)
Mar 04, 2009 2.400 2.410 2.400 2.410 810 -0.03(-1.23%)
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.