Swedbank AB Historical Data - FRYA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Swedbank AB (FRYA)
Swedbank AB (FRYA) Historical

Swedbank AB (FRYA)

20.31

0.079999

(0.40%)

Closed January 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.709999	3.62244387755	19.6	20.48	19.55	494	20.14812422	DE
4	1.609999	8.60962032086	18.7	20.48	18.559999	587	19.72243974	DE
12	1.759999	9.48786522911	18.55	20.48	18.035	723	19.0245094	DE
26	1.219999	6.39077527501	19.09	20.48	17.239999	692	18.84840135	DE
52	2.859999	16.3896790831	17.45	20.8	17.239999	747	18.94629776	DE
156	2.671999	15.1491042068	17.638	20.8	11.875	1042	16.83971602	DE
260	0.993999	5.14598778215	19.316	20.8	11.875	972	16.85257331	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	20.36	0.05	0.25	20.21	20.399999	20.18	620
1737149220	20.309999	0.02	0.10	20.32	20.329999	20.149999	45
1737062820	20.29	-0.12	-0.59	20.35	20.48	20.2	139
1736976420	20.41	0.32	1.59	20.12	20.41	19.98	985
1736890020	20.09	0.27	1.39	19.895	20.12	19.84	541
1736803620	19.815	0.13	0.63	19.6	19.97	19.55	761
1736544420	19.69	-0.09	-0.46	19.725	19.755	19.66	425
1736458020	19.78	0.13	0.64	19.815	19.815	19.51	35
1736371620	19.655	-0.17	-0.83	19.78	19.79	19.625	1310
1736285220	19.82	0.05	0.23	19.75	19.975	19.725	1740
1736198820	19.774999	0.24	1.23	19.61	19.98	19.585	643
1735939620	19.535	0.43	2.22	19.25	19.68	19.25	788
1735853220	19.11	0.09	0.50	19.27	19.315	18.92	285
1735594020	19.015	0.11	0.58	18.995	19.045	18.825	443
1735334820	18.905	-0.08	-0.45	18.96	19.05	18.8	323
1734989220	18.989999	0.24	1.31	18.7	18.989999	18.559999	349
1734730020	18.745	-0.08	-0.40	18.82	18.82	18.445	1681
1734643620	18.82	0.04	0.21	18.54	18.995	18.54	439
1734557220	18.78	-0.13	-0.66	18.905	18.985	18.78	242
1734470820	18.905	-0.23	-1.18	18.905	19.035	18.805	258
1734384420	19.13	0.18	0.92	18.98	19.13	18.885	3968
1734125220	18.954999	-0.08	-0.39	18.925	19.059999	18.864999	1396
1734038820	19.03	0.03	0.16	19.1	19.1	19.02	1312
1733952420	19	-0.07	-0.37	19.055	19.2	18.954999	29
1733866020	19.07	-0.16	-0.81	18.975	19.195	18.92	76
1733779620	19.225	0.32	1.69	18.899999	19.23	18.899999	40
1733520420	18.905	-0.4	-2.10	19.13	19.3	18.905	425
1733434020	19.309999	0.37	1.95	18.95	19.309999	18.95	477
1733347620	18.94	-0.1	-0.50	19.04	19.04	18.94	1365
1733261220	19.035	0.18	0.98	18.845	19.035	18.835	137
1733174820	18.85	0.38	2.03	18.46	18.85	18.305	319
1732915620	18.475	-0.06	-0.30	18.38	18.585	18.38	196
1732829220	18.53	0.34	1.84	18.42	18.53	18.295	615
1732742820	18.195	0.02	0.08	18.17	18.34	18.035	1048
1732656420	18.18	0.04	0.25	18.184999	18.25	18.075	2202
1732570020	18.135	-0.55	-2.92	18.52	18.649999	18.135	367
1732310820	18.68	0.1	0.54	18.68	18.68	18.68	11
1732224420	18.579999	-0.01	-0.03	18.445	18.585	18.445	31
1732138020	18.585	0.01	0.05	18.695	18.695	18.585	6
1732051620	18.575	-0.32	-1.69	18.965	18.965	18.32	416
1731965220	18.895	0.32	1.70	18.68	18.94	18.665	135
1731705960	18.579999	-0.11	-0.59	18.649999	18.704999	18.559999	374
1731619560	18.69	0.25	1.36	18.55	18.69	18.524999	9
1731533160	18.44	-0.07	-0.35	18.505	18.565	18.43	2085
1731446820	18.505	-0.45	-2.37	18.805	18.829999	18.505	175
1731360420	18.954999	0.22	1.15	18.52	18.954999	18.52	3271
1731101220	18.739999	-0.36	-1.86	18.995	19.145	18.579999	367
1731014760	19.095	0.31	1.62	18.975	19.135	18.76	350
1730928360	18.79	-0.12	-0.61	19.059999	19.12	18.745	653
1730841960	18.905	-0.33	-1.74	19.149999	19.149999	18.905	6
1730755560	19.239999	0.45	2.42	18.86	19.239999	18.86	1854
1730496360	18.785	0.01	0.05	18.855	18.89	18.785	616
1730409960	18.774999	0.13	0.67	18.774999	18.774999	18.774999	1
1730323560	18.649999	-0.42	-2.20	18.835	18.835	18.649999	568
1730237160	19.07	0.18	0.95	19.03	19.07	19.03	1645
1730150760	18.89	0.02	0.11	18.55	18.96	18.55	1769
1729888020	18.87	0.33	1.78	18.675	18.875	18.675	71
1729801560	18.54	-0.57	-2.96	19.16	19.16	18.54	172
1729715160	19.105	0.75	4.11	18.375	19.329999	18.375	3231
1729628760	18.35	0.36	1.97	18.114999	18.35	18.005	381
1729542360	17.995	-0.2	-1.10	18.155	18.16	17.995	279

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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