Swedbank A B (PK) Historical Data - SWDBF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Swedbank A B (PK) (SWDBF)
Swedbank A B (PK) (SWDBF) Historical

Swedbank A B (PK) (SWDBF)

20.005

-0.507

(-2.47%)

Closed 12 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.097	0.487241310026	19.908	20.512	19.908	429	20.30362704	CS
4	0.677	3.50269039735	19.328	20.512	19.3	1576	19.47792751	CS
12	-1.195	-5.63679245283	21.2	21.54	19.3	858	19.69523919	CS
26	0.031	0.155201762291	19.974	21.6	19.3	1686	20.45615973	CS
52	1.065	5.62302006336	18.94	22.682	18.87	1321	20.46144281	CS
156	-0.257	-1.26838416741	20.262	22.682	12.234	2454	16.27107722	CS
260	6.770083	51.1531957473	13.234917	22.682	10.217403	2738	16.15935312	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733955900	20.005	-0.51	-2.47	20.005	20.005	19.931947	5290
1733869200	20.512	0	0.00	20.512	20.512	20.512	0
1733782800	20.512	0.6	3.03	20.038	20.512	20.038	562
1733523900	19.908	0	0.00	19.908	19.908	19.908	0
1733437500	19.908	0.01	0.06	19.908	19.908	19.908	296
1733350980	19.896	0	0.00	19.896	19.896	19.896	0
1733264580	19.896	0	0.00	19.896	19.896	19.896	0
1733178180	19.896	0.6	3.09	20.04	20.04	19.896	425
1732919340	19.3	0	0.00	19.3	19.3	19.3	0
1732746540	19.3	-0.04	-0.23	19.3	19.3	19.3	225
1732660140	19.344	-0.14	-0.74	19.344	19.344	19.344	9743
1732573560	19.488	-0.28	-1.41	19.488	19.488	19.488	146
1732314540	19.766	0	0.00	19.766	19.766	19.766	0
1732228140	19.766	0	0.00	19.766	19.766	19.766	0
1732141740	19.766	-0.13	-0.65	19.766	19.766	19.766	1619
1732055040	19.895	0	0.00	19.895	19.895	19.895	0
1731968640	19.895	0.57	2.93	19.895	19.895	19.895	292
1731709560	19.328	0	0.00	19.328	19.328	19.328	0
1731623160	19.328	0	0.00	19.328	19.328	19.328	0
1731536760	19.328	-1.16	-5.67	19.328	19.328	19.328	873
1731450000	20.49	0	0.00	20.49	20.49	20.49	0
1731363600	20.49	0	0.00	20.49	20.49	20.49	0
1731104400	20.49	0.03	0.17	20.49	20.49	20.49	130
1731018540	20.456	0.16	0.77	20.456	20.456	20.456	464
1730931960	20.3	0	0.00	20.3	20.3	20.3	0
1730845560	20.3	0	0.00	20.3	20.3	20.3	0
1730759160	20.3	-0.68	-3.24	20.3	20.3	20.3	500
1730496420	20.98	0.88	4.38	20.98	20.98	20.98	762
1730409900	20.1	0	0.00	20.1	20.1	20.1	0
1730323500	20.1	0.06	0.30	20.1	20.1	20.1	287
1730236800	20.04	0	0.00	20.04	20.04	20.04	0
1730150400	20.04	0	0.00	20.04	20.04	20.04	0
1729891200	20.04	0	0.00	20.04	20.04	20.04	0
1729804800	20.04	0	0.00	20.04	20.04	20.04	0
1729718400	20.04	0	0.00	20.04	20.04	20.04	0
1729632000	20.04	0	0.00	20.04	20.04	20.04	0
1729545600	20.04	0.64	3.30	20.04	20.04	20.04	308
1729286700	19.4	0	0.00	19.4	19.4	19.4	0
1729200300	19.4	0	0.00	19.4	19.4	19.4	0
1729113900	19.4	0	0.00	19.4	19.4	19.4	0
1729027500	19.4	0	0.00	19.4	19.4	19.4	0
1728941100	19.4	0	0.00	19.4	19.4	19.4	0
1728681900	19.4	-0.74	-3.67	19.4	19.4	19.4	205
1728595200	20.14	0	0.00	20.14	20.14	20.14	0
1728508800	20.14	0.74	3.81	19.99	20.14	19.99	1356
1728422400	19.4	0	0.00	19.4	19.4	19.4	0
1728336000	19.4	-1.2	-5.83	19.75	19.75	19.4	253
1728076800	20.6	0	0.00	20.6	20.6	20.6	0
1727990400	20.6	0	0.00	20.6	20.6	20.6	0
1727904000	20.6	-0.94	-4.36	20.6	20.6	20.6	100
1727818200	21.54	0	0.00	21.54	21.54	21.54	0
1727731800	21.54	0	0.00	21.54	21.54	21.54	0
1727472600	21.54	0	0.00	21.54	21.54	21.54	0
1727386200	21.54	0	0.00	21.54	21.54	21.54	0
1727299200	21.54	0	0.00	21.54	21.54	21.54	0
1727212800	21.54	0.34	1.60	21.54	21.54	21.54	214
1727126460	21.2	0	0.00	21.2	21.2	21.2	0
1726867260	21.2	0	0.00	21.2	21.2	21.2	0
1726780860	21.2	0	0.00	21.2	21.2	21.2	0
1726694460	21.2	0.32	1.53	21.2	21.2	21.2	112
1726608120	20.88	0	0.00	20.88	20.88	20.88	0
1726521720	20.88	-0.39	-1.83	20.88	20.88	20.88	149
1726262940	21.27	-0	-0.02	21.27	21.27	21.27	414
1726151400	21.274	0	0.00	21.274	21.274	21.274	0

Swedbank A B (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions