NASDAQ:SWVL | Historical Stock Price | Swvl Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$2.25$7.39$24.25$79.62$261.452021-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$5.234,286
2026-09-03———$5.116,165
2026-09-02———$3.7621,193
2026-09-01———$2.906,628
2026-08-31———$2.986,830
2026-08-28———$2.2940,932
2026-08-27$2.21$2.21667,300$2.346,710
2026-08-26$2.31$2.311,293,600$2.197,212
2026-08-25$2.21$2.2176,285,000$2.39155,109
2026-08-24$1.47$1.472,800$1.4946
2026-08-21$1.46$1.463,200$1.4283
2026-08-20$1.46$1.468,200$1.46104
2026-08-19$1.44$1.442,500$1.4522
2026-08-18$1.44$1.448,500$1.41224
2026-08-17$1.41$1.417,300——
2026-08-14$1.42$1.425,200$1.4182
2026-08-13$1.44$1.442,600$1.4467
2026-08-12$1.41$1.416,600——
2026-08-11$1.45$1.453,600$1.44100
2026-08-10$1.40$1.405,800——
2026-08-07$1.37$1.375,000$1.401
2026-08-06$1.41$1.416,100$1.4177
2026-08-05$1.40$1.409,100$1.3774
2026-08-04$1.35$1.3511,300$1.37381
2026-08-03$1.43$1.4321,400$1.39100
2026-07-31$1.38$1.388,400$1.40298
2026-07-30$1.39$1.399,700$1.4154
2026-07-29$1.38$1.386,800$1.39116
2026-07-28$1.37$1.3772,600$1.46209
2026-07-27$1.42$1.4226,200$1.45202
2026-07-24$1.40$1.408,500$1.392,097
2026-07-23$1.39$1.3912,600$1.36192
2026-07-22$1.37$1.3715,400$1.45400
2026-07-21$1.39$1.396,400$1.42315
2026-07-20$1.48$1.482,800——
2026-07-17$1.48$1.4821,100——
2026-07-16$1.47$1.4713,400——
2026-07-15$1.40$1.4021,800——
2026-07-14$1.47$1.475,700——
2026-07-13$1.45$1.456,900——
2026-07-10$1.44$1.4420,500——
2026-07-09$1.45$1.455,100——
2026-07-08$1.41$1.4122,800——
2026-07-07$1.51$1.5116,200——
2026-07-06$1.56$1.5656,100——
2026-07-02$1.40$1.404,500——
2026-07-01$1.42$1.429,300——
2026-06-30$1.34$1.3415,800——
2026-06-29$1.39$1.397,100——
2026-06-26$1.40$1.407,000——
2026-06-25$1.44$1.4413,900——
2026-06-24$1.43$1.4310,900——
2026-06-23$1.48$1.483,300——
2026-06-22$1.47$1.4754,600——
2026-06-18$1.56$1.568,100——
2026-06-17$1.47$1.4712,700——
2026-06-16$1.53$1.53602,400——
2026-06-15$1.55$1.5523,300——
2026-06-12$1.38$1.3816,400——
2026-06-11$1.39$1.3927,100——
2026-06-10$1.34$1.3436,500——
2026-06-09$1.37$1.3737,200——
2026-06-08$1.44$1.4471,700——
2026-06-05$1.51$1.5131,400——
2026-06-04$1.56$1.563,300——
2026-06-03$1.54$1.5411,200——
2026-06-02$1.53$1.5319,500——
2026-06-01$1.58$1.5835,000——
2026-05-29$1.72$1.7240,400——
2026-05-28$1.57$1.5741,300——
2026-05-27$1.51$1.5122,300——
2026-05-26$1.43$1.4345,000——
2026-05-22$1.60$1.608,900——
2026-05-21$1.58$1.584,200——
2026-05-20$1.65$1.657,300——
2026-05-19$1.63$1.633,100——
2026-05-18$1.60$1.6021,900——
2026-05-15$1.60$1.6016,600——
2026-05-14$1.65$1.6519,800——
2026-05-13$1.67$1.679,900——
2026-05-12$1.74$1.748,400——
2026-05-11$1.76$1.768,300——
2026-05-08$1.75$1.7517,000——
2026-05-07$1.84$1.8415,700——
2026-05-06$1.80$1.8019,500——
2026-05-05$1.83$1.8313,000——
2026-05-04$1.89$1.897,600——
2026-05-01$1.95$1.956,700——
2026-04-30$1.98$1.988,900——
2026-04-29$2.02$2.0218,300——
2026-04-28$2.05$2.05105,300——
2026-04-27$1.77$1.7710,100——
2026-04-24$1.78$1.7817,900——
2026-04-23$1.82$1.8239,700——
2026-04-22$1.58$1.5821,500——
2026-04-21$1.52$1.5226,600——
2026-04-20$1.62$1.62221,200——
2026-04-17$1.58$1.5823,500——
2026-04-16$1.54$1.549,000——
2026-04-15$1.54$1.547,800——
2026-04-14$1.50$1.5013,900——
2026-04-13$1.48$1.4831,800——
2026-04-10$1.49$1.497,700——
2026-04-09$1.42$1.428,800——
2026-04-08$1.35$1.356,400——
2026-04-07$1.32$1.325,200——
2026-04-06$1.37$1.373,200——
2026-04-02$1.35$1.354,300——
2026-04-01$1.39$1.397,300——
2026-03-31$1.41$1.419,100——
2026-03-30$1.39$1.3916,900——
2026-03-27$1.39$1.3920,600——
2026-03-26$1.40$1.4024,000——
2026-03-25$1.37$1.3720,300——
2026-03-24$1.46$1.4611,200——
2026-03-23$1.49$1.4919,800——
2026-03-20$1.43$1.4316,700——
2026-03-19$1.51$1.5110,400——
2026-03-18$1.53$1.5320,400——
2026-03-17$1.57$1.5712,800——
2026-03-16$1.56$1.565,100——
2026-03-13$1.55$1.557,400——
2026-03-12$1.56$1.5611,300——
2026-03-11$1.61$1.618,400——
2026-03-10$1.58$1.5816,000——
2026-03-09$1.56$1.5614,600——
2026-03-06$1.56$1.5617,500——
2026-03-05$1.58$1.5830,500——
2026-03-04$1.57$1.5727,300——
2026-03-03$1.52$1.5220,500——
2026-03-02$1.55$1.5545,000——
2026-02-27$1.58$1.5824,800——
2026-02-26$1.54$1.5433,700——
2026-02-25$1.72$1.7239,100——
2026-02-24$1.56$1.5654,300——
2026-02-23$1.50$1.50100,000——
2026-02-20$1.54$1.5425,100——
2026-02-19$1.58$1.5833,900——
2026-02-18$1.57$1.5772,900——
2026-02-17$1.67$1.6772,200——
2026-02-13$1.56$1.5660,300——
2026-02-12$1.60$1.6031,200——
2026-02-11$1.61$1.6179,000——
2026-02-10$1.51$1.5188,000——
2026-02-09$1.68$1.68127,500——
2026-02-06$1.48$1.4869,600——
2026-02-05$1.54$1.54187,800——
2026-02-04$1.73$1.73201,700——
2026-02-03$1.97$1.97771,100——
2026-02-02$2.14$2.1443,019,400——
2026-01-30$1.81$1.8114,200——
2026-01-29$1.87$1.878,600——
2026-01-28$1.86$1.8637,300——
2026-01-27$1.91$1.91578,100——
2026-01-26$2.29$2.299,500——
2026-01-23$2.39$2.393,000——
2026-01-22$2.47$2.473,300——
2026-01-21$2.37$2.371,900——
2026-01-20$2.42$2.4210,600——
2026-01-16$2.59$2.5921,100——
2026-01-15$2.72$2.7219,400——
2026-01-14$2.50$2.506,000——
2026-01-13$2.57$2.5737,900——
2026-01-12$2.27$2.2718,900——
2026-01-09$2.22$2.227,500——
2026-01-08$2.15$2.152,100——
2026-01-07$2.16$2.1610,300——
2026-01-06$2.02$2.0211,800——
2026-01-05$1.95$1.959,700——
2026-01-02$1.87$1.874,300——