Swedbank Stock Price History, SWDBY Historical Prices

Add to My Stocks
$27.42 $0.04 (0.15%) SWDBY stock closing price Sep 22, 2017 (Closing)

The 10 year data of Swedbank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Swedbank P/E ratio, and PS ratio. The stock price was at a 5 year high of 34.9 on 07 Dec, 2007 as seen from Swedbank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2227.4427.5527.4227.42104584.361.73
2017-09-2127.3727.4627.3527.4661104.371.74
2017-09-2027.3427.4027.1127.28110304.341.72
2017-09-1927.2827.3727.2827.3579584.351.73
2017-09-1827.1727.1927.1427.1954084.321.72
2017-09-1527.0327.0626.9026.9757584.291.70
2017-09-1427.0727.1627.0327.1685624.321.72
2017-09-1327.1827.1826.9626.99131944.291.71
2017-09-1227.2027.3727.2027.27225694.341.72
2017-09-1126.9727.0726.9426.9893284.291.71
2017-09-0826.8626.8626.7526.7668994.251.69
2017-09-0726.7426.7426.4126.55136024.221.68
2017-09-0626.6026.6226.4426.4582204.201.67
2017-09-0526.6126.6126.2326.3356534.191.66
2017-09-0126.8626.8926.7726.86170764.271.70
2017-08-3127.0427.0627.0027.05126284.301.71
2017-08-3026.7626.9126.7326.89139714.281.70
2017-08-2926.2827.3226.2827.14245524.311.72
2017-08-2826.4826.6026.4826.55911554.221.68
2017-08-2526.3526.6826.3526.65583774.241.68
2017-08-2426.3326.3526.2326.2851934.181.66
2017-08-2326.2726.4226.2726.4250844.201.67
2017-08-2226.2126.3626.2026.36104734.191.67
2017-08-2126.1926.2826.1826.2893374.181.66
2017-08-1826.1526.3026.1126.26109704.181.66
2017-08-1726.3326.3926.2026.2074554.171.66
2017-08-1626.6326.6326.4826.62119494.231.68
2017-08-1526.5226.5326.4026.5380194.221.68
2017-08-1426.1726.2726.1626.1792234.161.65
2017-08-1125.8225.9525.7625.87143104.111.63
2017-08-1026.0926.1526.0026.04102404.141.65
2017-08-0925.9726.1925.9726.0882144.151.65
2017-08-0826.3726.3726.1426.22241274.171.66
2017-08-0726.3526.4026.3326.3437044.191.66
2017-08-0426.3526.3526.2026.2927964.181.66
2017-08-0326.2426.2726.1226.2056724.171.66
2017-08-0226.2126.2826.1326.1945064.161.66
2017-08-0126.4526.4526.2126.2562634.171.66
2017-07-3125.9426.0825.9026.0674514.141.65
2017-07-2826.0926.1526.0526.12136754.151.65
2017-07-2725.9525.9525.7125.80127534.101.63
2017-07-2625.7825.9825.7025.89141244.121.64
2017-07-2525.8425.8925.7425.7740334.101.63
2017-07-2425.8325.9025.7425.90168864.001.62
2017-07-2125.7925.9725.7725.95314394.011.62
2017-07-2025.7825.9625.6725.90152024.001.62
2017-07-1925.6425.6825.5925.62299523.961.60
2017-07-1825.4925.5525.2625.3018332243.911.58
2017-07-1725.5825.6525.5125.5610472383.951.60
2017-07-1425.5725.8125.4825.8012139193.991.61
2017-07-1325.7225.7725.5625.772149123.981.61
2017-07-1225.4725.5525.3725.554839703.951.60
2017-07-1125.3125.4425.2425.404225023.931.59
2017-07-1025.2125.3125.1225.261870123.901.58
2017-07-0725.2325.3725.1725.36908563.921.58
2017-07-0624.9025.2224.9025.12334843.881.57
2017-07-0524.9825.0424.9325.04112293.871.56
2017-07-0324.6624.9224.6524.8285763.841.55
2017-06-3024.5524.5524.3824.54139063.791.53
2017-06-2924.5124.5724.2424.46202193.781.53
2017-06-2824.0024.2723.9724.27459423.751.52
2017-06-2723.7023.9023.6823.78153153.681.49
2017-06-2623.5423.6123.4823.50144813.631.47
2017-06-2323.4923.5223.4123.45109053.621.46
2017-06-2223.3623.4723.3323.41212093.621.46
2017-06-2123.6123.6323.5723.6197433.651.47
2017-06-2024.0624.0623.7423.81616023.681.49
2017-06-1924.3324.4424.3124.341565593.761.52
2017-06-1624.0724.1924.0724.13242513.731.51
2017-06-1523.9324.0323.8824.03250973.711.50
2017-06-1424.3024.3024.0724.12193663.731.51
2017-06-1324.3424.3624.2624.29141543.751.52
2017-06-1224.0924.1624.0224.11172093.731.51
2017-06-0924.2224.3724.2024.31159953.761.52
2017-06-0824.3024.3124.2424.3090013.761.52
2017-06-0724.2224.4024.2224.33143723.761.52
2017-06-0623.8223.8823.8023.88222023.691.49
2017-06-0523.9524.0223.9124.00193413.711.50
2017-06-0224.2624.2724.0824.18180473.741.51
2017-06-0123.9524.0423.9324.04111123.721.50
2017-05-3124.1724.1724.0824.16391203.731.51
2017-05-3024.0324.1624.0324.12202063.731.51
2017-05-290.000.000.0023.580N/AN/A
2017-05-2623.5023.6323.5023.58126183.651.47
2017-05-2523.7223.7623.6123.71226593.671.48
2017-05-2423.6323.7023.5523.70233403.661.48
2017-05-2323.8023.8123.7023.75250953.671.48
2017-05-2223.7323.7723.6623.74211413.671.48
2017-05-1923.6823.7823.5523.65705403.661.48
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 17.4 Nov 16,2012
Avg Stock Price 23.73

Swedbank Historical PE ratio: Past 5 years

Max PE Ratio 17.41 Jan 30,2013
Min PE Ratio 3.5 Apr 07,2017
Avg PE Ratio 11.86

Swedbank Historical PS ratio: Past 5 years

Max PS Ratio 5.18 Feb 02,2017
Min PS Ratio 1.41 Apr 07,2017
Avg PS Ratio 3.27

SWDBY Industry Peers

Company Price Change (%)
Dnb Asa (DNHBY)20.420.02 (0.1%)
Banco Do Brasil (BDORY)11.260.01 (0.09%)
Danske Bank As (DNKEY)19.880.06 (0.3%)
Jp Morgan Chase (JPM)94.830.2 (0.21%)
State Street (STT)95.560.39 (0.41%)
Verifone Systems (PAY)20.450.17 (0.82%)
Lloyds (LYG)3.640.01 (0.27%)

Swedbank historical quotes helps an investor analyze a company's history and do Swedbank stock analysis . Swedbank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 27.42 and 10458 shares of SWDBY were traded on 22 Sep, 2017. Looking at Swedbank stock market history data, the P/S ratio was at a low of -20.51 on 03 May, 2010. .