Swedbank AB (publ) ( SWDBY) - Price History
Monthly price history for SWDBY (Swedbank AB (publ))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $35.87 | $35.87 |
| May 2026 | $36.86 | $36.86 |
| April 2026 | $35.27 | $35.27 |
| March 2026 | $34.03 | $34.03 |
| February 2026 | $35.09 | $38.60 |
| January 2026 | $35.48 | $39.03 |
| December 2025 | $31.52 | $34.67 |
| November 2025 | $28.98 | $31.88 |
| October 2025 | $27.77 | $30.55 |
| September 2025 | $27.49 | $30.24 |
| August 2025 | $25.63 | $28.19 |
| July 2025 | $24.36 | $26.79 |
| June 2025 | $24.06 | $26.46 |
| May 2025 | $24.67 | $27.14 |
| April 2025 | $22.61 | $24.87 |
| March 2025 | $20.54 | $22.60 |
| February 2025 | $20.03 | $23.88 |
| January 2025 | $18.28 | $21.80 |
| December 2024 | $16.57 | $19.75 |
| November 2024 | $16.44 | $19.60 |
| October 2024 | $17.08 | $20.36 |
| September 2024 | $17.88 | $21.31 |
| August 2024 | $17.96 | $21.41 |
| July 2024 | $18.03 | $21.50 |
| June 2024 | $17.34 | $20.67 |
| May 2024 | $17.43 | $20.78 |
| April 2024 | $16.03 | $19.11 |
| March 2024 | $16.69 | $19.90 |
| February 2024 | $17.14 | $21.91 |
| January 2024 | $15.90 | $20.32 |
| December 2023 | $15.74 | $20.12 |
| November 2023 | $14.30 | $18.28 |
| October 2023 | $12.78 | $16.33 |
| September 2023 | $14.34 | $18.33 |
| August 2023 | $13.82 | $17.66 |
| July 2023 | $14.32 | $18.30 |
| June 2023 | $13.27 | $16.96 |
| May 2023 | $11.99 | $15.33 |
| April 2023 | $13.55 | $17.32 |
| March 2023 | $12.78 | $16.33 |
| February 2023 | $15.07 | $20.38 |
| January 2023 | $14.16 | $19.15 |
| December 2022 | $12.53 | $16.94 |
| November 2022 | $11.96 | $16.17 |
| October 2022 | $11.01 | $14.89 |
| September 2022 | $9.70 | $13.12 |
| August 2022 | $9.54 | $12.90 |
| July 2022 | $10.23 | $13.84 |
| June 2022 | $9.34 | $12.63 |
| May 2022 | $11.20 | $15.15 |
| April 2022 | $11.73 | $15.86 |
| March 2022 | $11.10 | $15.01 |
| February 2022 | $10.93 | $15.89 |
| January 2022 | $13.49 | $19.62 |
| December 2021 | $13.84 | $20.12 |
| November 2021 | $13.86 | $20.15 |
| October 2021 | $14.99 | $22.63 |
| September 2021 | $13.42 | $20.26 |
| August 2021 | $12.79 | $19.31 |
| July 2021 | $12.94 | $19.54 |
| June 2021 | $12.39 | $18.71 |
| May 2021 | $12.17 | $18.37 |
| April 2021 | $11.75 | $17.74 |
| March 2021 | $11.67 | $17.61 |
| February 2021 | $11.42 | $17.56 |
| January 2021 | $11.97 | $18.96 |
| December 2020 | $11.14 | $17.64 |
| November 2020 | $11.34 | $17.95 |
| October 2020 | $9.94 | $15.74 |
| September 2020 | $9.92 | $15.71 |
| August 2020 | $10.70 | $16.94 |
| July 2020 | $10.15 | $16.08 |
| June 2020 | $8.05 | $12.75 |
| May 2020 | $7.90 | $12.52 |
| April 2020 | $7.38 | $11.69 |
| March 2020 | $6.91 | $10.94 |
| February 2020 | $8.79 | $15.13 |
| January 2020 | $8.96 | $15.42 |
| December 2019 | $8.64 | $14.88 |
| November 2019 | $7.52 | $12.94 |
| October 2019 | $8.17 | $14.06 |
| September 2019 | $8.39 | $14.44 |
| August 2019 | $7.45 | $12.82 |
| July 2019 | $7.92 | $13.63 |
| June 2019 | $8.77 | $15.10 |
| May 2019 | $8.34 | $14.36 |
| April 2019 | $9.53 | $16.40 |
| March 2019 | $8.27 | $14.24 |
| February 2019 | $9.63 | $18.36 |
| January 2019 | $11.92 | $22.72 |
| December 2018 | $11.74 | $22.39 |
| November 2018 | $12.24 | $23.34 |
| October 2018 | $11.79 | $22.48 |
| September 2018 | $12.99 | $24.78 |
| August 2018 | $12.22 | $23.31 |
| July 2018 | $12.44 | $23.73 |
| June 2018 | $11.19 | $21.34 |
| May 2018 | $10.91 | $20.81 |
| April 2018 | $11.44 | $21.82 |
| March 2018 | $11.82 | $22.54 |
| February 2018 | $12.26 | $25.04 |
| January 2018 | $12.53 | $25.58 |
| December 2017 | $11.78 | $24.04 |
| November 2017 | $11.69 | $23.87 |
| October 2017 | $12.12 | $24.75 |
| September 2017 | $13.58 | $27.72 |
| August 2017 | $13.25 | $27.05 |
| July 2017 | $12.76 | $26.06 |
| June 2017 | $12.02 | $24.54 |
| May 2017 | $11.83 | $24.16 |
| April 2017 | $11.61 | $23.70 |
| March 2017 | $11.37 | $23.22 |
| February 2017 | $11.34 | $24.64 |
| January 2017 | $11.65 | $25.32 |
| December 2016 | $11.11 | $24.15 |
| November 2016 | $10.59 | $23.01 |
| October 2016 | $10.79 | $23.44 |
| September 2016 | $10.78 | $23.42 |
| August 2016 | $10.58 | $22.99 |
| July 2016 | $9.71 | $21.10 |
| June 2016 | $9.66 | $20.99 |
| May 2016 | $10.15 | $22.05 |
| April 2016 | $9.98 | $21.68 |
| March 2016 | $9.28 | $21.42 |
| February 2016 | $8.72 | $20.13 |
| January 2016 | $9.10 | $21.01 |
| December 2015 | $9.53 | $22 |
| November 2015 | $9.61 | $22.19 |
| October 2015 | $9.95 | $22.98 |
| September 2015 | $9.61 | $22.19 |
| August 2015 | $9.95 | $22.96 |
| July 2015 | $10.18 | $23.50 |
| June 2015 | $10.15 | $23.44 |
| May 2015 | $10.21 | $23.57 |
| April 2015 | $10.02 | $23.13 |
| March 2015 | $10.36 | $23.92 |
| February 2015 | $10.72 | $26.10 |
| January 2015 | $9.96 | $24.24 |
| December 2014 | $10.23 | $24.91 |
| November 2014 | $10.79 | $26.27 |
| October 2014 | $10.92 | $26.60 |
| September 2014 | $10.30 | $25.09 |
| August 2014 | $10.48 | $25.52 |
| July 2014 | $10.50 | $25.56 |
| June 2014 | $10.92 | $26.58 |
| May 2014 | $10.98 | $26.74 |
| April 2014 | $10.93 | $26.62 |
| March 2014 | $11.01 | $26.80 |
| February 2014 | $10.96 | $28.21 |
| January 2014 | $10.17 | $26.18 |
| December 2013 | $11 | $28.31 |
| November 2013 | $9.97 | $25.66 |
| October 2013 | $10.18 | $26.19 |
| September 2013 | $9.08 | $23.37 |
| August 2013 | $8.77 | $22.56 |
| July 2013 | $9.38 | $24.15 |
| June 2013 | $8.95 | $23.03 |
| May 2013 | $9.36 | $24.09 |
| April 2013 | $9.61 | $24.74 |
| March 2013 | $8.89 | $22.88 |
| February 2013 | $8.76 | $24.06 |
| January 2013 | $8.60 | $23.62 |
| December 2012 | $7.21 | $19.80 |
| November 2012 | $6.89 | $18.93 |
| October 2012 | $6.78 | $18.64 |
| September 2012 | $6.84 | $18.78 |
| August 2012 | $6.33 | $17.40 |
| July 2012 | $6.29 | $17.29 |
| June 2012 | $5.76 | $15.82 |
| May 2012 | $5.22 | $14.35 |
| April 2012 | $6.03 | $16.56 |
| March 2012 | $5.69 | $15.62 |
| February 2012 | $5.95 | $17.17 |
| January 2012 | $5 | $14.43 |
| December 2011 | $4.45 | $12.85 |
| November 2011 | $4.64 | $13.40 |
| October 2011 | $4.94 | $14.26 |
| September 2011 | $3.81 | $11 |
| August 2011 | $4.81 | $13.88 |
| July 2011 | $6.12 | $17.65 |
| June 2011 | $5.86 | $16.91 |
| May 2011 | $6.48 | $18.70 |
| April 2011 | $6.58 | $18.98 |
| March 2011 | $5.90 | $17.03 |
| February 2011 | $6 | $17.66 |
| January 2011 | $5.33 | $15.69 |
| December 2010 | $4.78 | $14.06 |
| November 2010 | $4.29 | $12.62 |
| October 2010 | $4.72 | $13.90 |
| September 2010 | $4.71 | $13.85 |
| August 2010 | $3.81 | $11.20 |
| July 2010 | $3.89 | $11.45 |
| June 2010 | $3.13 | $9.20 |
| May 2010 | $3.02 | $8.90 |
| April 2010 | $3.67 | $10.80 |
| March 2010 | $3.47 | $10.21 |
| February 2010 | $3.25 | $9.55 |
| January 2010 | $2.95 | $8.68 |
| December 2009 | $3.40 | $10 |
| November 2009 | $3.31 | $9.74 |
| October 2009 | $2.99 | $8.80 |
| September 2009 | $3.30 | $11.75 |
| August 2009 | $2.99 | $10.65 |
| July 2009 | $2.18 | $7.78 |
| June 2009 | $1.65 | $5.88 |
| May 2009 | $1.68 | $6 |
| April 2009 | $1.54 | $5.50 |
| March 2009 | $0.81 | $3.21 |
| February 2009 | $0.73 | $2.88 |
| January 2009 | $0.89 | $3.51 |
| December 2008 | $1.46 | $5.75 |
| November 2008 | $2.08 | $8.64 |
| October 2008 | $2.08 | $8.60 |
| September 2008 | $3.13 | $12.95 |
| August 2008 | $4.26 | $17.65 |
| July 2008 | $5.03 | $20.85 |
| June 2008 | $4.66 | $19.30 |
| May 2008 | $5.99 | $24.81 |
| April 2008 | $6.14 | $25.42 |
| March 2008 | $6.48 | $28.17 |
| February 2008 | $6.33 | $27.50 |
| January 2008 | $5.85 | $25.40 |
| December 2007 | $6.55 | $28.45 |
| November 2007 | $7.32 | $31.80 |
| October 2007 | $7.17 | $31.15 |
| September 2007 | $7.69 | $33.40 |
| August 2007 | $7.56 | $32.85 |
| July 2007 | $8.45 | $36.70 |
| June 2007 | $8.32 | $36.15 |
| May 2007 | $8.54 | $37.10 |
| April 2007 | $9.05 | $40.35 |
| March 2007 | $7.82 | $34.85 |
| February 2007 | $7.67 | $34.20 |
| January 2007 | $8.57 | $38.20 |
| December 2006 | $8.19 | $36.50 |
| November 2006 | $7.91 | $35.25 |
| October 2006 | $7.39 | $32.95 |
| September 2006 | $6.73 | $30 |
| August 2006 | $6.44 | $28.70 |
| July 2006 | $6.06 | $27 |
| June 2006 | $5.97 | $26.60 |
| May 2006 | $5.92 | $26.40 |
| April 2006 | $6.28 | $28.85 |
| March 2006 | $6.20 | $28.50 |
| February 2006 | $5.84 | $26.85 |
| January 2006 | $6.25 | $28.70 |
| December 2005 | $6.03 | $27.70 |
| November 2005 | $5.65 | $25.95 |
| October 2005 | $5.43 | $24.95 |
| September 2005 | $5.30 | $24.35 |
| August 2005 | $5.33 | $24.50 |
| July 2005 | $5.20 | $23.90 |
| June 2005 | $5.09 | $23.40 |
| May 2005 | $4.98 | $22.90 |
| April 2005 | $5.06 | $23.25 |
| March 2005 | $4.97 | $23.70 |
| February 2005 | $5.16 | $24.60 |
| January 2005 | $4.95 | $23.60 |
| December 2004 | $5.28 | $25.15 |
| November 2004 | $5.19 | $24.75 |
| October 2004 | $4.23 | $20.15 |
| September 2004 | $4.31 | $20.55 |
| August 2004 | $4.05 | $19.30 |
| July 2004 | $3.95 | $18.80 |
| June 2004 | $4.06 | $19.35 |
| May 2004 | $3.62 | $17.25 |
| April 2004 | $3.89 | $19.40 |
| March 2004 | $3.66 | $18.25 |
| February 2004 | $3.76 | $18.75 |
| January 2004 | $3.85 | $19.20 |
| December 2003 | $3.81 | $19 |
| November 2003 | $3.53 | $17.60 |
| October 2003 | $3.29 | $16.40 |
| September 2003 | $2.88 | $14.35 |
| August 2003 | $2.56 | $12.75 |
| July 2003 | $2.71 | $13.52 |
| June 2003 | $2.76 | $13.73 |
| May 2003 | $2.98 | $14.85 |
| April 2003 | $2.66 | $13.27 |
| March 2003 | $2.22 | $11.64 |
| February 2003 | $2.30 | $12.06 |
| January 2003 | $2.28 | $12 |
| December 2002 | $2.16 | $11.35 |
| November 2002 | $2.28 | $11.96 |
| October 2002 | $2.02 | $10.60 |
| September 2002 | $1.95 | $10.25 |
| August 2002 | $2.13 | $11.20 |
| July 2002 | $2 | $10.50 |
| June 2002 | $2.38 | $12.50 |
| May 2002 | $2.44 | $12.80 |
| April 2002 | $2.26 | $11.90 |
| March 2002 | $2.10 | $11.50 |
| February 2002 | $2 | $11 |
| January 2002 | $2.06 | $11.30 |
| December 2001 | $2.22 | $12.20 |
| November 2001 | $2.01 | $11.05 |
| October 2001 | $1.80 | $9.90 |
| September 2001 | $1.94 | $10.68 |
| August 2001 | $2.10 | $11.50 |
| July 2001 | $2.14 | $11.75 |
SWDBY
Price: $35.87
52 week price:
Forward Dividend Yield: 9.17%
Payout Ratio: 50.34%
Payout Ratio Range:
Dividend Per Share: 3.29 USD
Earnings Per Share: 3.06 USD
P/E Ratio: 11.48
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Sweden
Volume: 27074
Market Capitalization: 39.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 13.20%
DGR5: 30.00%