Swedbank Ab ADR (OP: SWDBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.88	22.00	21.84	21.91	10,415	+0.30(+1.39%)
Feb 28, 2024	21.76	21.83	21.59	21.61	12,195	+0.12(+0.56%)
Feb 27, 2024	21.50	21.56	21.44	21.49	12,412	-0.07(-0.32%)
Feb 26, 2024	21.50	21.56	21.44	21.56	7,108	+0.14(+0.65%)
Feb 23, 2024	21.42	21.52	21.40	21.42	9,567	-0.12(-0.56%)
Feb 22, 2024	21.59	21.59	21.48	21.54	8,818	+0.53(+2.52%)
Feb 21, 2024	21.05	21.07	20.94	21.01	12,789	+0.03(+0.14%)
Feb 20, 2024	20.98	21.04	20.96	20.98	19,798	+0.17(+0.81%)
Feb 16, 2024	20.80	20.88	20.78	20.81	6,217	+0.11(+0.55%)
Feb 15, 2024	20.55	20.73	20.55	20.70	8,976	+0.40(+1.96%)
Feb 14, 2024	20.23	20.32	20.22	20.30	15,029	+0.25(+1.25%)
Feb 13, 2024	20.14	20.18	19.99	20.05	19,490	-0.45(-2.20%)
Feb 12, 2024	20.31	20.57	20.31	20.50	24,207	+0.54(+2.71%)
Feb 09, 2024	19.96	20.01	19.88	19.96	11,106	-0.07(-0.35%)
Feb 08, 2024	20.13	20.16	20.02	20.03	7,469	-0.25(-1.23%)
Feb 07, 2024	20.39	20.52	20.23	20.28	35,448	+0.25(+1.25%)
Feb 06, 2024	19.98	20.08	19.98	20.03	20,368	+0.00(+0.00%)
Feb 05, 2024	20.08	20.08	19.89	20.03	13,162	-0.36(-1.77%)
Feb 02, 2024	20.36	20.40	20.33	20.39	4,875	-0.03(-0.15%)
Feb 01, 2024	20.40	20.49	20.28	20.42	8,767	+0.10(+0.49%)
Jan 31, 2024	20.70	20.70	20.30	20.32	9,036	-0.33(-1.60%)
Jan 30, 2024	20.42	20.65	20.42	20.65	8,187	+0.29(+1.42%)
Jan 29, 2024	20.22	20.41	20.22	20.36	13,102	+0.09(+0.44%)
Jan 26, 2024	20.38	20.38	20.27	20.27	5,937	-0.02(-0.10%)
Jan 25, 2024	20.19	20.33	20.19	20.29	15,702	+1.08(+5.62%)
Jan 24, 2024	19.16	19.47	19.12	19.21	11,614	+0.11(+0.58%)
Jan 23, 2024	18.99	19.10	18.99	19.10	7,199	+0.04(+0.21%)
Jan 22, 2024	19.09	19.14	18.92	19.06	9,053	+0.23(+1.22%)
Jan 19, 2024	18.79	18.84	18.66	18.83	7,770	-0.06(-0.30%)
Jan 18, 2024	19.02	19.02	18.82	18.89	13,432	-0.05(-0.28%)
Jan 17, 2024	18.81	18.94	18.81	18.94	15,745	+0.00(+0.00%)
Jan 16, 2024	19.04	19.07	18.91	18.94	9,194	-1.19(-5.89%)
Jan 12, 2024	20.29	20.29	20.09	20.13	5,184	+0.03(+0.13%)
Jan 11, 2024	20.06	20.10	19.94	20.10	4,825	+0.00(+0.00%)
Jan 10, 2024	20.10	20.11	20.06	20.10	4,326	+0.15(+0.75%)
Jan 09, 2024	19.83	19.95	19.83	19.95	6,230	-0.27(-1.34%)
Jan 08, 2024	20.18	20.23	20.15	20.22	15,247	+0.12(+0.60%)
Jan 05, 2024	20.09	20.29	20.03	20.10	8,019	-0.07(-0.35%)
Jan 04, 2024	20.06	20.21	20.06	20.17	7,628	+0.55(+2.80%)
Jan 03, 2024	19.64	19.70	19.52	19.62	6,954	-0.31(-1.56%)
Jan 02, 2024	20.03	20.03	19.93	19.93	20,344	-0.20(-0.97%)
Dec 29, 2023	20.24	20.24	20.12	20.12	6,189	-0.00(-0.02%)
Dec 28, 2023	20.16	20.24	20.13	20.13	8,645	-0.15(-0.74%)
Dec 27, 2023	20.07	20.34	20.07	20.28	8,921	+0.32(+1.60%)
Dec 26, 2023	20.01	20.01	19.80	19.96	10,368	+0.07(+0.35%)
Dec 22, 2023	19.99	19.99	19.82	19.89	4,120	+0.36(+1.84%)
Dec 21, 2023	19.42	19.59	19.42	19.53	9,820	+0.28(+1.45%)
Dec 20, 2023	19.37	19.45	19.25	19.25	13,247	-0.40(-2.04%)
Dec 19, 2023	19.75	19.82	19.51	19.65	8,073	-0.18(-0.91%)
Dec 18, 2023	19.91	19.91	19.79	19.83	4,597	+0.08(+0.41%)
Dec 15, 2023	19.68	19.82	19.63	19.75	7,933	+0.10(+0.51%)
Dec 14, 2023	19.76	19.80	19.60	19.65	15,596	+0.05(+0.26%)
Dec 13, 2023	19.36	19.66	19.22	19.60	18,711	+0.53(+2.75%)
Dec 12, 2023	19.10	19.10	19.04	19.07	8,361	-0.05(-0.24%)
Dec 11, 2023	19.13	19.13	19.03	19.12	5,634	+0.15(+0.79%)
Dec 08, 2023	18.80	18.97	18.80	18.97	6,006	-0.06(-0.32%)
Dec 07, 2023	18.88	19.03	18.77	19.03	24,876	+0.55(+2.98%)
Dec 06, 2023	18.65	18.69	18.47	18.48	13,599	-0.18(-0.99%)
Dec 05, 2023	18.68	18.74	18.64	18.66	13,790	-0.04(-0.19%)
Dec 04, 2023	18.66	18.74	18.59	18.70	6,313	-0.04(-0.21%)