Swedbank Stock Price History (OTCMKTS:SWDBY)

Add to My Stocks
$24.49 $0.2 (0.82%) SWDBY stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Swedbank stock price data here. Daily open, high, low, and end of day closing price for the company, along with Swedbank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Swedbank stock price history chart shows that the stock price reached a high of 38.3 on 20 Feb, 2007, and a low of 2 on 20 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0924.3024.5124.2924.493253312.064.91
2016-12-0824.1324.3424.1024.293053311.974.87
2016-12-0723.9524.4223.9524.372496212.014.89
2016-12-0623.6023.9323.6023.912164211.784.80
2016-12-0523.3223.5223.2623.484456411.574.71
2016-12-0222.9823.1022.9823.051863611.354.62
2016-12-0122.9623.0322.9123.031905111.354.62
2016-11-3023.1523.1522.9123.013608411.344.62
2016-11-2922.8823.0222.8123.014093911.344.62
2016-11-2822.9822.9822.8422.862399811.264.59
2016-11-2523.2623.2623.1623.241599311.454.66
2016-11-240.000.000.0023.090N/AN/A
2016-11-2323.0423.1623.0123.092712711.374.63
2016-11-2223.2823.3923.2423.352413511.504.68
2016-11-2123.0023.1222.9523.123487911.394.64
2016-11-1822.8222.9722.7622.913081511.294.60
2016-11-1723.1123.2523.0423.053616111.364.62
2016-11-1623.0423.2022.9223.092096511.374.63
2016-11-1523.0823.2723.0823.272376911.464.67
2016-11-1422.9023.0822.8723.033203011.354.62
2016-11-1123.5223.5823.4323.572508311.614.73
2016-11-1023.7423.8023.3523.712736911.684.76
2016-11-0923.2723.7923.2723.732515511.694.76
2016-11-0823.3123.5523.3123.461636411.564.71
2016-11-0723.0323.2623.0323.181394111.424.65
2016-11-0422.8123.0322.8122.922578111.294.60
2016-11-0323.3323.4023.1323.131047911.394.64
2016-11-0223.3523.3623.1123.202458311.434.65
2016-11-0123.5623.5623.2223.3110226411.484.68
2016-10-3123.6723.6723.3523.442244811.554.70
2016-10-2823.6923.7623.5623.6319428811.644.74
2016-10-2723.5523.5723.4123.5319347511.594.72
2016-10-2623.6223.7423.5423.674450211.664.75
2016-10-2523.6123.6823.5623.612148812.234.75
2016-10-2423.2023.2022.9623.031283811.934.63
2016-10-2123.0923.1623.0923.151640612.004.66
2016-10-2022.9723.1522.9723.031202311.934.63
2016-10-1922.8722.9822.8722.981428611.914.62
2016-10-1822.9823.0622.8722.941690011.894.61
2016-10-1722.7922.8822.7722.802001411.814.59
2016-10-1422.8522.9222.7522.803446611.814.59
2016-10-1322.4522.6522.3922.5447706211.684.53
2016-10-1222.9223.0122.8122.861630211.854.60
2016-10-1123.2923.2922.9323.091456511.964.64
2016-10-1023.5623.8023.5623.701801612.284.77
2016-10-0723.4523.4723.3023.471495512.164.72
2016-10-0623.4923.5723.4623.481094512.174.72
2016-10-0523.2023.2423.1223.141211311.994.65
2016-10-0423.2023.2923.0523.161977112.004.66
2016-10-0323.6623.6623.5123.661190212.264.76
2016-09-3023.2123.5323.1723.422380312.144.71
2016-09-2923.4023.4823.0123.121157711.984.65
2016-09-2823.1623.3022.9623.309188512.074.69
2016-09-2722.6123.0322.6123.012979711.924.63
2016-09-2623.1523.2123.0923.111106311.974.65
2016-09-2323.3523.4523.3123.431100112.144.71
2016-09-2223.5923.5923.4323.502290412.174.73
2016-09-2123.2523.4123.1123.381473512.114.70
2016-09-2023.0423.0922.9823.041543311.944.63
2016-09-1922.9822.9822.7322.871755611.854.60
2016-09-1622.7522.7822.6122.781648711.804.58
2016-09-1522.9523.3122.9523.192807012.024.66
2016-09-1422.8022.9622.7622.792612211.814.58
2016-09-1323.0223.0222.7422.872361911.854.60
2016-09-1222.6923.2222.6923.225856612.034.67
2016-09-0923.0723.0822.8322.863602511.854.60
2016-09-0823.3323.4023.2623.341774912.094.69
2016-09-0723.2523.2923.1723.242126412.044.67
2016-09-0623.0523.0722.9623.05814811.944.64
2016-09-050.000.000.0023.050N/AN/A
2016-09-0223.0123.0822.9123.051394711.944.64
2016-09-0122.9322.9322.7122.831329311.834.59
2016-08-3123.1223.1222.8922.991411411.914.62
2016-08-3022.7122.7122.5822.662176311.744.56
2016-08-2922.4222.6722.4222.592394811.714.54
2016-08-2622.7122.9222.3522.462685511.644.52
2016-08-2522.5022.5322.4122.451949511.634.52
2016-08-2422.4322.4422.3222.381253411.604.50
2016-08-2322.6022.6822.4822.481706611.654.52
2016-08-2222.2422.4322.1822.432572111.624.51
2016-08-1922.1522.3121.9822.316327711.564.49
2016-08-1822.3322.4822.3222.452801711.634.52
2016-08-1722.3722.3722.1222.356536211.584.50
2016-08-1622.2022.2322.1022.102316411.454.45
2016-08-1522.1222.2822.1222.232456711.524.47
2016-08-1222.3422.3422.1122.211488911.514.47
2016-08-1122.2122.3022.1422.201250211.504.47
2016-08-1022.0922.1522.0022.031049711.424.43
2016-08-0921.7621.9821.7621.903967411.354.41
Get more Data

Swedbank Stock Chart

View SWDBY PE ratio, PS ratio stocks charts and compare with peers.
SWDBY Chart
Note: Compare Swedbank stock price history with the index and industry peers.

Swedbank Historical Prices: Past 5 years

Max Stock Price 28.93 Mar 18,2014
Min Stock Price 12.02 Dec 13,2011
Avg Stock Price 22.3

Swedbank Historical PE ratio: Past 5 years

Max PE Ratio 17.41 Jan 30,2013
Min PE Ratio 6.46 Dec 13,2011
Avg PE Ratio 12.43

Swedbank Historical PS ratio: Past 5 years

Max PS Ratio 4.91 Dec 09,2016
Min PS Ratio 1.19 Dec 13,2011
Avg PS Ratio 3.1

SWDBY Industry Peers

Company Price Change (%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Bank Of Communications (BCMXY)19.30 (0%)
Danske Bank A\/ (DNKEY)15.240.05 (0.33%)
Jp Morgan Chase (JPM)85.490.37 (0.43%)
State Street (STT)80.530.91 (1.12%)
Verifone Systems (PAY)16.460.13 (0.78%)
Lloyds (LYG)3.140.05 (1.57%)

We provide Swedbank historical quotes along with PE ratio and PS ratio for doing Swedbank fundamental analysis. Swedbank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SWDBY saw a high of 24.51, and a low of 24.29 on last trading day. Looking at Swedbank stock market history data, the P/S ratio was at a low of -20.51 on 03 May, 2010. .