Swedbank Stock Price History, SWDBY Historical Prices

Add to My Stocks
$25.49 $0.43 (1.66%) SWDBY stock closing price Feb 20, 2018 (Closing)

View and download Swedbank stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Swedbank price to earnings ratio data. The Swedbank stock price history chart shows that the stock price was at a high of $28.93 on Mar 18, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 25.69 25.97 25.69 25.92 8,789 4.05 1.6
2018-02-15 25.99 25.99 25.71 25.9 5,339 4.05 1.6
2018-02-14 24.83 25.79 24.83 25.79 9,918 4.03 1.59
2018-02-13 24.81 24.86 24.72 24.84 7,877 3.88 1.54
2018-02-12 24.52 24.87 24.57 24.84 10,301 3.88 1.54
2018-02-09 24.37 24.47 23.82 24.47 14,530 3.88 1.54
2018-02-08 24.93 24.94 24.35 24.35 41,058 3.87 1.53
2018-02-07 24.85 25.14 24.82 24.85 35,913 3.94 1.56
2018-02-06 24.58 25.05 24.29 24.8 36,963 3.94 1.56
2018-02-05 24.93 24.94 24 24.1 14,681 3.83 1.52
2018-02-02 25.47 25.47 25.16 25.16 12,346 3.99 1.58
2018-02-01 25.8 25.98 25.81 25.96 6,069 4.12 1.63
2018-01-31 25.79 25.8 25.43 25.58 27,455 4.06 1.61
2018-01-30 25.58 25.58 25.32 25.34 27,132 4.02 1.59
2018-01-29 25.57 25.65 25.56 25.64 6,853 4.07 1.61
2018-01-26 25.5 25.63 25.5 25.56 11,660 4.06 1.61
2018-01-25 25.54 25.61 25.2 25.24 11,825 4.01 1.59
2018-01-24 25.72 25.72 25.6 25.7 5,772 4.08 1.62
2018-01-23 25.6 25.63 25.53 25.63 9,799 4.07 1.61
2018-01-22 25.13 25.34 25.13 25.34 13,437 4.02 1.59
2018-01-19 24.89 24.97 24.82 24.89 16,176 3.95 1.57
2018-01-18 25.1 25.07 24.84 24.96 13,395 3.96 1.57
2018-01-17 24.56 24.79 24.56 24.72 36,209 3.92 1.55
2018-01-16 24.5 24.46 24.21 24.23 183,603 3.85 1.52
2018-01-10 24.91 25.02 24.91 24.98 12,351 3.97 1.57
2018-01-09 24.67 24.93 24.67 24.91 9,724 3.95 1.57
2018-01-08 24.4 24.42 24.26 24.35 18,221 3.87 1.53
2018-01-05 24.56 24.57 24.41 24.57 11,000 3.9 1.55
2018-01-04 24.48 24.53 24.36 24.38 28,939 3.87 1.53
2018-01-03 24.03 24.16 24.01 24.13 5,719 3.83 1.52
2018-01-02 24.37 24.37 24.25 24.29 7,295 3.86 1.53
2017-12-29 24.16 24.21 24.05 24.05 13,088 3.82 1.51
2017-12-28 24.22 24.23 24.16 24.21 9,595 3.84 1.52
2017-12-27 24.1 24.15 24.04 24.11 17,963 3.83 1.52
2017-12-26 24.26 24.22 24.15 24.19 4,958 3.84 1.52
2017-12-22 24.09 24.29 24.09 24.28 6,085 3.85 1.53
2017-12-21 23.82 24.17 23.79 24.14 13,929 3.83 1.52
2017-12-20 24.07 24.17 24.04 24.06 11,659 3.82 1.51
2017-12-19 24.16 24.17 23.98 24.1 16,433 3.83 1.52
2017-12-18 24.06 24.12 24.05 24.06 23,431 3.82 1.51
2017-12-15 23.47 23.53 23.39 23.47 8,657 3.73 1.48
2017-12-14 23.56 23.6 23.42 23.49 232,075 3.73 1.48
2017-12-13 23.76 23.79 23.63 23.71 23,777 3.76 1.49
2017-12-12 23.92 24.07 23.86 24.04 13,125 3.82 1.51
2017-12-11 23.84 23.93 23.82 23.89 3,914 3.79 1.5
2017-12-08 23.79 23.92 23.74 23.92 28,016 3.8 1.5
2017-12-07 23.12 23.25 23.12 23.12 11,782 3.67 1.45
2017-12-06 23.29 23.32 23.05 23.05 20,806 3.66 1.45
2017-12-05 23.5 23.74 23.39 23.6 26,523 3.75 1.48
2017-12-04 23.63 23.69 23.61 23.66 26,311 3.76 1.49
2017-12-01 23.6 23.67 23.36 23.65 17,918 3.75 1.49
2017-11-30 24.19 24.19 23.79 23.87 40,569 3.79 1.5
2017-11-29 23.81 23.86 23.64 23.77 39,434 3.77 1.49
2017-11-28 23.82 24 23.77 24 59,615 3.81 1.51
2017-11-27 23.71 23.8 23.63 23.69 13,407 3.76 1.49
2017-11-24 23.79 23.8 23.69 23.7 135,673 3.76 1.49
2017-11-23 0 0 0 23.33 0 - -
2017-11-22 23.33 23.36 23.17 23.33 19,949 3.7 1.47
2017-11-21 23.12 23.25 23.1 23.17 25,701 3.68 1.46
2017-11-20 22.87 22.89 22.82 22.88 20,552 3.63 1.44
2017-11-17 23.18 23.25 23.13 23.19 13,311 3.68 1.46
2017-11-16 23.72 23.76 23.69 23.75 6,074 3.77 1.49
2017-11-15 23.72 23.91 23.72 23.87 19,748 3.79 1.5
2017-11-14 23.73 23.95 23.73 23.91 13,078 3.79 1.5
2017-11-13 24.03 24.3 24.03 24.29 13,151 3.86 1.53
2017-11-10 24.66 24.66 24.52 24.53 6,193 3.89 1.54
2017-11-09 24.6 24.6 24.49 24.58 19,678 3.9 1.55
2017-11-08 24.58 24.72 24.58 24.72 13,118 3.92 1.55
2017-11-07 24.61 24.61 24.41 24.47 19,743 3.88 1.54
2017-11-06 24.26 24.4 24.23 24.38 14,044 3.87 1.53
2017-11-03 24.4 24.47 24.26 24.31 8,638 3.86 1.53
2017-11-02 24.48 24.68 24.48 24.66 9,132 3.91 1.55
2017-11-01 24.57 24.63 24.4 24.44 10,120 3.88 1.54
2017-10-31 24.83 24.84 24.73 24.75 16,573 3.93 1.56
2017-10-30 24.89 24.99 24.88 24.97 10,664 3.96 1.57
2017-10-27 24.73 25.06 24.73 25.05 18,608 3.98 1.58
2017-10-26 25.19 25.19 24.99 25 12,791 3.97 1.57
2017-10-25 25.06 25.13 24.87 24.98 147,516 3.97 1.57
2017-10-24 25.18 25.18 25.01 25.06 73,649 3.98 1.58
2017-10-23 25.99 26.03 25.87 25.87 28,428 4.11 1.64
2017-10-20 26.16 26.2 26.1 26.18 7,972 4.16 1.65
2017-10-19 25.89 26.05 25.89 26.05 9,509 4.14 1.65
2017-10-18 26.37 26.37 26.12 26.21 10,527 4.17 1.66
2017-10-17 26.44 26.47 26.4 26.4 9,313 4.2 1.67
2017-10-16 26.3 26.37 26.28 26.35 19,548 4.19 1.67
2017-10-13 26.21 26.45 26.2 26.38 11,236 4.19 1.67
2017-10-12 26.7 26.7 26.34 26.5 43,810 4.21 1.67
2017-10-11 26.96 26.96 26.89 26.94 10,968 4.28 1.7
2017-10-10 27.23 27.26 27.2 27.26 1,852 4.33 1.72
Get more Data

Swedbank Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.93Mar 18,2014
Min Stock Price18.23Feb 11,2016
Avg Stock Price24.16

Swedbank Historical PE ratio: Past 5 years

Max PE Ratio16.07Mar 18,2014
Min PE Ratio3.5Apr 07,2017
Avg PE Ratio11.06

Swedbank Historical PS ratio: Past 5 years

Max PS Ratio5.18Feb 02,2017
Min PS Ratio1.41Apr 07,2017
Avg PS Ratio3.23

SWDBY Industry Peers

Company Price Change (%)
Bank Of Communications (BCMXY)20.70 (0%)
Pt Bank Mandiri (PPERY)12.430.23 (1.89%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)
State Street (STT)104.550.59 (0.57%)
Verifone Systems (PAY)17.370.05 (0.29%)
Verifone Systems (PAY)17.370.05 (0.29%)

We provide Swedbank share price history along with PE ratio and PS ratio for doing Swedbank fundamental analysis. Swedbank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 32,342 typically implies breaking news or earnings release. The closing price was $25.49 and 32,342 shares of SWDBY were traded on Feb 20, 2018. The company's P/S ratio was at a high of 5.18 on Feb 02, 2017 according to our Swedbank stock history data.