Swedbank Stock Price History, SWDBY Historical Prices

Add to My Stocks
$21.26 $0.17 (0.79%) SWDBY stock closing price Jun 21, 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
2018-06-20 21.68 21.68 21.39 21.43 25,188 10.4 3.92
2018-06-19 21.16 21.36 21.07 21.34 47,045 10.36 3.91
2018-06-18 21.34 21.39 21.25 21.36 48,281 10.37 3.91
2018-06-15 21.45 21.56 21.42 21.55 32,934 10.46 3.95
2018-06-14 21.7 21.95 21.7 21.87 797,965 10.62 4
2018-06-13 21.74 21.86 21.68 21.81 29,531 10.59 3.99
2018-06-12 22.14 22.14 21.88 21.92 38,564 10.64 4.01
2018-06-11 21.69 21.91 21.69 21.9 22,884 10.63 4.01
2018-06-08 21.46 21.58 21.39 21.53 27,290 10.45 3.94
2018-06-07 21.36 21.4 21.2 21.22 29,516 10.3 3.89
2018-06-06 21.25 21.38 21.14 21.36 30,465 10.37 3.91
2018-06-05 21.06 21.1 20.94 21.08 39,622 10.23 3.86
2018-06-04 21.28 21.29 21.17 21.24 34,086 10.31 3.89
2018-06-01 21.07 21.18 21.03 21.15 25,936 10.27 3.87
2018-05-31 20.96 20.96 20.73 20.81 29,028 10.1 3.81
2018-05-30 20.7 20.97 20.59 20.91 70,561 10.15 3.83
2018-05-29 20.55 20.62 20.31 20.41 54,416 9.91 3.74
2018-05-25 21.31 21.35 21.2 21.27 39,019 10.33 3.89
2018-05-24 21.51 21.59 21.36 21.58 15,211 10.48 3.95
2018-05-23 21.73 21.75 21.56 21.68 15,729 10.52 3.97
2018-05-22 22.2 22.33 22.13 22.25 30,094 10.8 4.07
2018-05-21 22.19 22.22 22.13 22.19 10,510 10.77 4.06
2018-05-18 22.26 22.29 22.07 22.09 9,107 10.72 4.04
2018-05-17 22.05 22.17 21.99 22.13 14,098 10.74 4.05
2018-05-16 22.12 22.14 21.9 22.12 11,845 10.74 4.05
2018-05-15 22.06 22.36 22 22.36 22,729 10.85 4.09
2018-05-14 22.44 22.44 22.29 22.33 13,404 10.84 4.09
2018-05-11 22.79 22.8 22.65 22.68 17,039 11.01 4.15
2018-05-10 22.65 22.73 22.55 22.73 13,676 11.03 4.16
2018-05-09 22.19 22.58 22.19 22.56 19,815 10.95 4.13
2018-05-08 21.5 21.63 21.5 21.61 30,971 10.49 3.96
2018-05-07 21.39 21.54 21.37 21.5 46,428 10.44 3.94
2018-05-04 21.14 21.46 21.14 21.4 29,772 10.39 3.92
2018-05-03 21.14 21.3 20.97 21.21 20,893 10.3 3.88
2018-05-02 21.48 21.48 21.19 21.21 43,772 10.29 3.88
2018-05-01 21.63 21.69 21.5 21.58 31,802 10.48 3.95
2018-04-30 21.73 21.94 21.73 21.82 18,393 10.59 4
2018-04-27 22.15 22.24 22.12 22.24 14,298 10.79 4.07
2018-04-26 22.24 22.24 22.01 22.17 26,434 10.76 4.06
2018-04-25 22.02 22.11 21.95 22.06 20,449 10.71 4.04
2018-04-24 22.16 22.17 21.89 21.95 50,887 3.43 1.36
2018-04-23 22.3 22.32 22.15 22.2 33,182 3.47 1.37
2018-04-20 21.97 22.06 21.95 21.97 31,045 3.43 1.36
2018-04-19 22 22.04 21.91 22.01 27,252 3.44 1.36
2018-04-18 21.97 22.01 21.87 21.92 46,185 3.42 1.35
2018-04-17 21.82 21.91 21.77 21.83 110,696 3.41 1.35
2018-04-16 21.84 21.85 21.58 21.72 64,338 3.39 1.34
2018-04-13 21.58 21.58 21.3 21.37 13,134 3.34 1.32
2018-04-12 21.5 21.61 21.38 21.53 9,716 3.36 1.33
2018-04-11 21.75 21.85 21.66 21.67 16,365 3.39 1.34
2018-04-10 22.37 22.37 22.02 22.22 23,368 3.47 1.37
2018-04-09 22.04 22.16 21.85 22.01 16,441 3.44 1.36
2018-04-06 22.21 22.25 21.93 21.97 12,244 3.43 1.36
2018-04-05 22.23 22.32 22.19 22.27 16,097 3.48 1.38
2018-04-04 22.03 22.24 21.84 22.2 19,248 3.47 1.37
2018-04-03 22.17 22.17 21.88 22.06 31,353 3.45 1.36
2018-04-02 22.65 22.65 21.95 22.16 28,981 3.46 1.37
2018-03-30 0 0 0 22.54 0 - -
2018-03-29 22.39 22.6 22.36 22.54 15,134 3.52 1.39
2018-03-28 22.2 22.42 22.19 22.28 31,414 3.48 1.38
2018-03-27 22.45 22.45 22.04 22.04 49,094 3.44 1.36
2018-03-26 22.72 22.74 22.49 22.74 19,878 3.55 1.41
2018-03-23 22.48 22.51 22.23 22.26 26,378 3.48 1.38
2018-03-22 24.18 24.28 23.86 23.99 15,610 3.75 1.48
2018-03-21 24.91 24.97 24.76 24.85 23,599 3.88 1.54
2018-03-20 25.22 25.22 24.84 24.9 121,438 3.89 1.54
2018-03-19 25.35 25.38 25.03 25.17 8,391 3.93 1.56
2018-03-16 25.68 25.74 25.65 25.67 14,777 4.01 1.59
2018-03-15 25.64 25.74 25.63 25.69 8,191 4.01 1.59
2018-03-14 25.78 25.87 25.67 25.76 12,753 4.02 1.59
2018-03-13 25.64 25.6 25.31 25.35 15,500 3.96 1.57
2018-03-12 25.6 25.64 25.53 25.62 6,618 4 1.58
2018-03-09 25.46 25.61 25.53 25.56 6,470 3.99 1.58
2018-03-08 25.43 25.46 25.33 25.44 10,623 3.98 1.57
2018-03-07 25.41 25.56 25.36 25.56 7,501 3.99 1.58
2018-03-06 25.37 25.49 25.37 25.48 12,943 3.98 1.58
2018-03-05 24.77 24.96 24.77 24.95 22,517 3.9 1.54
2018-03-02 24.81 24.82 24.64 24.82 40,526 3.88 1.53
2018-03-01 25.09 25.18 24.83 24.99 7,548 3.91 1.54
2018-02-28 25.31 25.31 25.01 25.04 13,281 3.91 1.55
2018-02-27 25.47 25.49 25.23 25.29 12,461 3.95 1.56
2018-02-26 25.6 25.73 25.56 25.73 30,062 4.02 1.59
2018-02-23 25.38 25.54 25.38 25.51 10,127 3.99 1.58
2018-02-22 25.42 25.49 25.39 25.4 4,821 3.97 1.57
2018-02-21 25.66 25.8 25.51 25.58 9,838 4 1.58
2018-02-20 25.38 25.53 25.39 25.49 32,342 3.98 1.58
2018-02-19 0 0 0 25.92 0 - -
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
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 Price24.08

Swedbank Historical PE ratio: Past 5 years

Max PE Ratio16.07Mar 18,2014
Min PE Ratio3.34Apr 13,2018
Avg PE Ratio10.64

Swedbank Historical PS ratio: Past 5 years

Max PS Ratio5.18Feb 02,2017
Min PS Ratio1.32Apr 13,2018
Avg PS Ratio3.23

SWDBY Industry Peers

Company Price Change (%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Icici Bank (IBN)8.710.1 (1.16%)
China Construction Bank (CICHY)19.160.15 (0.78%)
Jp Morgan Chase (JPM)107.540.01 (0.01%)
State Street (STT)97.730.01 (0.01%)
Verifone Systems (PAY)22.890.01 (0.04%)
Verifone Systems (PAY)22.890.01 (0.04%)

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 21,013 typically implies breaking news or earnings release. The closing price was $21.26 and 21,013 shares of SWDBY were traded on Jun 21, 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.