SWEDBANK AB ADR EACH REP 1 SER' - Price History
Monthly price history for SWDBY (SWEDBANK AB ADR EACH REP 1 SER')
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.11 | $19.11 |
| March 2024 | $19.90 | $19.90 |
| February 2024 | $20.44 | $21.91 |
| January 2024 | $18.95 | $20.32 |
| December 2023 | $18.77 | $20.12 |
| November 2023 | $17.05 | $18.28 |
| October 2023 | $15.23 | $16.33 |
| September 2023 | $17.10 | $18.33 |
| August 2023 | $16.47 | $17.66 |
| July 2023 | $17.07 | $18.30 |
| June 2023 | $15.82 | $16.96 |
| May 2023 | $14.30 | $15.33 |
| April 2023 | $16.15 | $17.32 |
| March 2023 | $15.23 | $16.33 |
| February 2023 | $17.97 | $20.38 |
| January 2023 | $16.88 | $19.15 |
| December 2022 | $14.93 | $16.94 |
| November 2022 | $14.26 | $16.17 |
| October 2022 | $13.13 | $14.89 |
| September 2022 | $11.57 | $13.12 |
| August 2022 | $11.37 | $12.90 |
| July 2022 | $12.20 | $13.84 |
| June 2022 | $11.13 | $12.63 |
| May 2022 | $13.36 | $15.15 |
| April 2022 | $13.98 | $15.86 |
| March 2022 | $13.23 | $15.01 |
| February 2022 | $13.03 | $15.89 |
| January 2022 | $16.09 | $19.62 |
| December 2021 | $16.50 | $20.12 |
| November 2021 | $16.52 | $20.15 |
| October 2021 | $17.88 | $22.63 |
| September 2021 | $16.01 | $20.26 |
| August 2021 | $15.26 | $19.31 |
| July 2021 | $15.44 | $19.54 |
| June 2021 | $14.78 | $18.71 |
| May 2021 | $14.51 | $18.37 |
| April 2021 | $14.02 | $17.74 |
| March 2021 | $13.91 | $17.61 |
| February 2021 | $13.61 | $17.56 |
| January 2021 | $14.27 | $18.96 |
| December 2020 | $13.28 | $17.64 |
| November 2020 | $13.51 | $17.95 |
| October 2020 | $11.85 | $15.74 |
| September 2020 | $11.82 | $15.71 |
| August 2020 | $12.76 | $16.94 |
| July 2020 | $12.10 | $16.08 |
| June 2020 | $9.60 | $12.75 |
| May 2020 | $9.42 | $12.52 |
| April 2020 | $8.80 | $11.69 |
| March 2020 | $8.24 | $10.94 |
| February 2020 | $10.48 | $15.13 |
| January 2020 | $10.68 | $15.42 |
| December 2019 | $10.31 | $14.88 |
| November 2019 | $8.96 | $12.94 |
| October 2019 | $9.74 | $14.06 |
| September 2019 | $10 | $14.44 |
| August 2019 | $8.88 | $12.82 |
| July 2019 | $9.44 | $13.63 |
| June 2019 | $10.46 | $15.10 |
| May 2019 | $9.94 | $14.36 |
| April 2019 | $11.36 | $16.40 |
| March 2019 | $9.86 | $14.24 |
| February 2019 | $11.48 | $18.36 |
| January 2019 | $14.20 | $22.72 |
| December 2018 | $14 | $22.39 |
| November 2018 | $14.59 | $23.34 |
| October 2018 | $14.05 | $22.48 |
| September 2018 | $15.49 | $24.78 |
| August 2018 | $14.57 | $23.31 |
| July 2018 | $14.83 | $23.73 |
| June 2018 | $13.34 | $21.34 |
| May 2018 | $13.01 | $20.81 |
| April 2018 | $13.64 | $21.82 |
| March 2018 | $14.09 | $22.54 |
| February 2018 | $14.62 | $25.04 |
| January 2018 | $14.94 | $25.58 |
| December 2017 | $14.04 | $24.04 |
| November 2017 | $13.94 | $23.87 |
| October 2017 | $14.45 | $24.75 |
| September 2017 | $16.18 | $27.72 |
| August 2017 | $15.79 | $27.05 |
| July 2017 | $15.22 | $26.06 |
| June 2017 | $14.33 | $24.54 |
| May 2017 | $14.11 | $24.16 |
| April 2017 | $13.84 | $23.70 |
| March 2017 | $13.56 | $23.22 |
| February 2017 | $13.52 | $24.64 |
| January 2017 | $13.89 | $25.32 |
| December 2016 | $13.25 | $24.15 |
| November 2016 | $12.62 | $23.01 |
| October 2016 | $12.86 | $23.44 |
| September 2016 | $12.85 | $23.42 |
| August 2016 | $12.61 | $22.99 |
| July 2016 | $11.58 | $21.10 |
| June 2016 | $11.52 | $20.99 |
| May 2016 | $12.10 | $22.05 |
| April 2016 | $11.89 | $21.68 |
| March 2016 | $11.06 | $21.42 |
| February 2016 | $10.40 | $20.13 |
| January 2016 | $10.85 | $21.01 |
| December 2015 | $11.36 | $22 |
| November 2015 | $11.46 | $22.19 |
| October 2015 | $11.87 | $22.98 |
| September 2015 | $11.46 | $22.19 |
| August 2015 | $11.86 | $22.96 |
| July 2015 | $12.14 | $23.50 |
| June 2015 | $12.10 | $23.44 |
| May 2015 | $12.17 | $23.57 |
| April 2015 | $11.94 | $23.13 |
| March 2015 | $12.35 | $23.92 |
| February 2015 | $12.78 | $26.10 |
| January 2015 | $11.87 | $24.24 |
| December 2014 | $12.19 | $24.91 |
| November 2014 | $12.86 | $26.27 |
| October 2014 | $13.02 | $26.60 |
| September 2014 | $12.28 | $25.09 |
| August 2014 | $12.49 | $25.52 |
| July 2014 | $12.51 | $25.56 |
| June 2014 | $13.01 | $26.58 |
| May 2014 | $13.09 | $26.74 |
| April 2014 | $13.03 | $26.62 |
| March 2014 | $13.12 | $26.80 |
| February 2014 | $13.07 | $28.21 |
| January 2014 | $12.13 | $26.18 |
| December 2013 | $13.11 | $28.31 |
| November 2013 | $11.88 | $25.66 |
| October 2013 | $12.13 | $26.19 |
| September 2013 | $10.82 | $23.37 |
| August 2013 | $10.45 | $22.56 |
| July 2013 | $11.19 | $24.15 |
| June 2013 | $10.67 | $23.03 |
| May 2013 | $11.16 | $24.09 |
| April 2013 | $11.46 | $24.74 |
| March 2013 | $10.60 | $22.88 |
| February 2013 | $10.44 | $24.06 |
| January 2013 | $10.25 | $23.62 |
| December 2012 | $8.59 | $19.80 |
| November 2012 | $8.22 | $18.93 |
| October 2012 | $8.09 | $18.64 |
| September 2012 | $8.15 | $18.78 |
| August 2012 | $7.55 | $17.40 |
| July 2012 | $7.50 | $17.29 |
| June 2012 | $6.86 | $15.82 |
| May 2012 | $6.23 | $14.35 |
| April 2012 | $7.19 | $16.56 |
| March 2012 | $6.78 | $15.62 |
| February 2012 | $7.10 | $17.17 |
| January 2012 | $5.96 | $14.43 |
| December 2011 | $5.31 | $12.85 |
| November 2011 | $5.54 | $13.40 |
| October 2011 | $5.90 | $14.26 |
| September 2011 | $4.55 | $11 |
| August 2011 | $5.74 | $13.88 |
| July 2011 | $7.30 | $17.65 |
| June 2011 | $6.99 | $16.91 |
| May 2011 | $7.73 | $18.70 |
| April 2011 | $7.85 | $18.98 |
| March 2011 | $7.04 | $17.03 |
| February 2011 | $7.16 | $17.66 |
| January 2011 | $6.36 | $15.69 |
| December 2010 | $5.70 | $14.06 |
| November 2010 | $5.12 | $12.62 |
| October 2010 | $5.64 | $13.90 |
| September 2010 | $5.61 | $13.85 |
| August 2010 | $4.54 | $11.20 |
| July 2010 | $4.64 | $11.45 |
| June 2010 | $3.73 | $9.20 |
| May 2010 | $3.61 | $8.90 |
| April 2010 | $4.38 | $10.80 |
| March 2010 | $4.14 | $10.21 |
| February 2010 | $3.87 | $9.55 |
| January 2010 | $3.52 | $8.68 |
| December 2009 | $4.05 | $10 |
| November 2009 | $3.95 | $9.74 |
| October 2009 | $3.57 | $8.80 |
| September 2009 | $3.93 | $11.75 |
| August 2009 | $3.56 | $10.65 |
| July 2009 | $2.60 | $7.78 |
| June 2009 | $1.97 | $5.88 |
| May 2009 | $2.01 | $6 |
| April 2009 | $1.84 | $5.50 |
| March 2009 | $0.97 | $3.21 |
| February 2009 | $0.87 | $2.88 |
| January 2009 | $1.06 | $3.51 |
| December 2008 | $1.74 | $5.75 |
| November 2008 | $2.49 | $8.64 |
| October 2008 | $2.48 | $8.60 |
| September 2008 | $3.73 | $12.95 |
| August 2008 | $5.08 | $17.65 |
| July 2008 | $6 | $20.85 |
| June 2008 | $5.56 | $19.30 |
| May 2008 | $7.14 | $24.81 |
| April 2008 | $7.32 | $25.42 |
| March 2008 | $7.73 | $28.17 |
| February 2008 | $7.55 | $27.50 |
| January 2008 | $6.97 | $25.40 |
| December 2007 | $7.81 | $28.45 |
| November 2007 | $8.73 | $31.80 |
| October 2007 | $8.55 | $31.15 |
| September 2007 | $9.17 | $33.40 |
| August 2007 | $9.02 | $32.85 |
| July 2007 | $10.08 | $36.70 |
| June 2007 | $9.92 | $36.15 |
| May 2007 | $10.19 | $37.10 |
| April 2007 | $10.80 | $40.35 |
| March 2007 | $9.32 | $34.85 |
| February 2007 | $9.15 | $34.20 |
| January 2007 | $10.22 | $38.20 |
| December 2006 | $9.77 | $36.50 |
| November 2006 | $9.43 | $35.25 |
| October 2006 | $8.82 | $32.95 |
| September 2006 | $8.03 | $30 |
| August 2006 | $7.68 | $28.70 |
| July 2006 | $7.22 | $27 |
| June 2006 | $7.12 | $26.60 |
| May 2006 | $7.06 | $26.40 |
| April 2006 | $7.49 | $28.85 |
| March 2006 | $7.40 | $28.50 |
| February 2006 | $6.97 | $26.85 |
| January 2006 | $7.45 | $28.70 |
| December 2005 | $7.19 | $27.70 |
| November 2005 | $6.74 | $25.95 |
| October 2005 | $6.48 | $24.95 |
| September 2005 | $6.32 | $24.35 |
| August 2005 | $6.36 | $24.50 |
| July 2005 | $6.20 | $23.90 |
| June 2005 | $6.07 | $23.40 |
| May 2005 | $5.94 | $22.90 |
| April 2005 | $6.04 | $23.25 |
| March 2005 | $5.93 | $23.70 |
| February 2005 | $6.16 | $24.60 |
| January 2005 | $5.91 | $23.60 |
| December 2004 | $6.30 | $25.15 |
| November 2004 | $6.20 | $24.75 |
| October 2004 | $5.04 | $20.15 |
| September 2004 | $5.14 | $20.55 |
| August 2004 | $4.83 | $19.30 |
| July 2004 | $4.70 | $18.80 |
| June 2004 | $4.84 | $19.35 |
| May 2004 | $4.32 | $17.25 |
| April 2004 | $4.64 | $19.40 |
| March 2004 | $4.37 | $18.25 |
| February 2004 | $4.49 | $18.75 |
| January 2004 | $4.60 | $19.20 |
| December 2003 | $4.55 | $19 |
| November 2003 | $4.21 | $17.60 |
| October 2003 | $3.93 | $16.40 |
| September 2003 | $3.44 | $14.35 |
| August 2003 | $3.05 | $12.75 |
| July 2003 | $3.24 | $13.52 |
| June 2003 | $3.29 | $13.73 |
| May 2003 | $3.56 | $14.85 |
| April 2003 | $3.18 | $13.27 |
| March 2003 | $2.64 | $11.64 |
| February 2003 | $2.74 | $12.06 |
| January 2003 | $2.72 | $12 |
| December 2002 | $2.58 | $11.35 |
| November 2002 | $2.72 | $11.96 |
| October 2002 | $2.41 | $10.60 |
| September 2002 | $2.33 | $10.25 |
| August 2002 | $2.54 | $11.20 |
| July 2002 | $2.38 | $10.50 |
| June 2002 | $2.84 | $12.50 |
| May 2002 | $2.90 | $12.80 |
| April 2002 | $2.70 | $11.90 |
| March 2002 | $2.50 | $11.50 |
| February 2002 | $2.39 | $11 |
| January 2002 | $2.45 | $11.30 |
| December 2001 | $2.65 | $12.20 |
| November 2001 | $2.40 | $11.05 |
| October 2001 | $2.15 | $9.90 |
| September 2001 | $2.32 | $10.68 |
| August 2001 | $2.50 | $11.50 |
| July 2001 | $2.55 | $11.75 |
SWDBY
Price: $19.11
52 week price:
Dividend Yield: 0.77%
5-year range yield:
Forward Dividend Yield: 7.69%
Payout Ratio: 51.20%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.82 USD
P/E Ratio: 6.94
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 27074
Market Capitalization: 22.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 25.38%
DGR5: 6.67%