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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.67$1.67138,900——
2023-12-28$1.29$1.2946,400——
2023-12-27$1.32$1.32312,400——
2023-12-26$0.97$0.9711,900——
2023-12-22$0.96$0.968,700——
2023-12-21$1.00$1.0041,600——
2023-12-20$0.92$0.9216,100——
2023-12-19$0.96$0.964,500——
2023-12-18$0.91$0.912,500——
2023-12-15$0.95$0.9515,700——
2023-12-14$0.92$0.9214,600——
2023-12-13$0.93$0.931,700——
2023-12-12$0.89$0.895,600——
2023-12-11$0.91$0.916,600——
2023-12-08$0.94$0.944,300——
2023-12-07$0.93$0.935,500——
2023-12-06$0.93$0.932,100——
2023-12-05$0.93$0.9319,200——
2023-12-04$0.91$0.9126,200——
2023-12-01$0.93$0.936,400——
2023-11-30$0.96$0.964,800——
2023-11-29$0.92$0.927,900——
2023-11-28$0.94$0.942,700——
2023-11-27$0.93$0.9329,200——
2023-11-24$0.99$0.993,500——
2023-11-22$0.90$0.902,100——
2023-11-21$0.91$0.912,300——
2023-11-20$0.90$0.9023,700——
2023-11-17$0.89$0.8936,800——
2023-11-16$0.90$0.903,500——
2023-11-15$0.92$0.926,500——
2023-11-14$0.93$0.9310,500——
2023-11-13$0.90$0.9028,000——
2023-11-10$0.95$0.952,800——
2023-11-09$0.95$0.955,700——
2023-11-08$0.95$0.956,500——
2023-11-07$1.03$1.0314,000——
2023-11-06$0.99$0.9912,300——
2023-11-03$1.02$1.0214,800——
2023-11-02$1.03$1.0332,100——
2023-11-01$0.96$0.9610,200——
2023-10-31$0.95$0.955,000——
2023-10-30$0.98$0.9815,500——
2023-10-27$1.00$1.005,600——
2023-10-26$1.00$1.0011,900——
2023-10-25$0.95$0.9514,500——
2023-10-24$0.99$0.9928,700——
2023-10-23$0.93$0.9318,100——
2023-10-20$0.85$0.855,600——
2023-10-19$0.88$0.886,800——
2023-10-18$0.84$0.845,900——
2023-10-17$0.85$0.8522,100——
2023-10-16$0.89$0.8922,900——
2023-10-13$0.89$0.8947,100——
2023-10-12$0.96$0.9618,600——
2023-10-11$1.01$1.014,200——
2023-10-10$1.07$1.075,900——
2023-10-09$1.08$1.082,800——
2023-10-06$1.08$1.087,900——
2023-10-05$1.05$1.05900——
2023-10-04$1.09$1.093,500——
2023-10-03$1.06$1.064,300——
2023-10-02$1.13$1.133,600——
2023-09-29$1.14$1.1410,800——
2023-09-28$1.10$1.105,600——
2023-09-27$1.11$1.114,900——
2023-09-26$1.10$1.1024,400——
2023-09-25$1.06$1.0612,400——
2023-09-22$0.99$0.996,000——
2023-09-21$0.94$0.9414,300——
2023-09-20$0.93$0.9310,900——
2023-09-19$0.96$0.965,300——
2023-09-18$0.96$0.9633,800——
2023-09-15$1.03$1.036,800——
2023-09-14$1.07$1.0755,700——
2023-09-13$1.15$1.15644,000——
2023-09-12$1.03$1.039,200——
2023-09-11$1.00$1.0031,800——
2023-09-08$1.00$1.0021,400——
2023-09-07$0.91$0.918,800——
2023-09-06$0.98$0.9822,400——
2023-09-05$0.95$0.959,400——
2023-09-01$0.97$0.975,900——
2023-08-31$1.00$1.0011,600——
2023-08-30$1.00$1.0013,100——
2023-08-29$0.99$0.9940,100——
2023-08-28$1.01$1.0153,700——
2023-08-25$0.96$0.9627,100——
2023-08-24$0.94$0.9433,600——
2023-08-23$0.85$0.8549,000——
2023-08-22$0.80$0.8030,500——
2023-08-21$0.80$0.8016,000——
2023-08-18$0.80$0.8028,600——
2023-08-17$0.79$0.7934,600——
2023-08-16$0.75$0.754,200——
2023-08-15$0.72$0.7213,100——
2023-08-14$0.73$0.7315,500——
2023-08-11$0.70$0.7042,700——
2023-08-10$0.78$0.78145,900——
2023-08-09$0.87$0.87215,600——
2023-08-08$1.02$1.0213,200——
2023-08-07$1.07$1.0758,900——
2023-08-04$1.04$1.0415,800——
2023-08-03$1.08$1.0830,800——
2023-08-02$1.08$1.0823,100——
2023-08-01$1.12$1.1222,500——
2023-07-31$1.16$1.1619,300——
2023-07-28$1.11$1.1142,500——
2023-07-27$1.11$1.1111,400——
2023-07-26$1.12$1.1258,300——
2023-07-25$1.19$1.1911,900——
2023-07-24$1.22$1.2210,100——
2023-07-21$1.20$1.2011,200——
2023-07-20$1.22$1.228,900——
2023-07-19$1.23$1.2320,300——
2023-07-18$1.23$1.2324,800——
2023-07-17$1.28$1.28121,300——
2023-07-14$1.23$1.2314,400——
2023-07-13$1.25$1.2510,900——
2023-07-12$1.24$1.247,700——
2023-07-11$1.21$1.2116,400——
2023-07-10$1.21$1.2113,900——
2023-07-07$1.23$1.2317,500——
2023-07-06$1.24$1.2426,600——
2023-07-05$1.25$1.2517,300——
2023-07-03$1.24$1.246,500——
2023-06-30$1.24$1.249,100——
2023-06-29$1.20$1.2016,000——
2023-06-28$1.17$1.1713,000——
2023-06-27$1.19$1.1911,800——
2023-06-26$1.20$1.2024,100——
2023-06-23$1.16$1.1636,800——
2023-06-22$1.18$1.1815,500——
2023-06-21$1.17$1.1728,900——
2023-06-20$1.20$1.2032,700——
2023-06-16$1.14$1.1417,900——
2023-06-15$1.16$1.1647,000——
2023-06-14$1.19$1.1958,300——
2023-06-13$1.26$1.2636,800——
2023-06-12$1.30$1.3063,300——
2023-06-09$1.22$1.2231,600——
2023-06-08$1.23$1.2331,800——
2023-06-07$1.21$1.2119,700——
2023-06-06$1.18$1.1821,100——
2023-06-05$1.19$1.1913,200——
2023-06-02$1.19$1.1912,700——
2023-06-01$1.16$1.1610,900——
2023-05-31$1.20$1.2011,700——
2023-05-30$1.17$1.1723,900——
2023-05-26$1.15$1.1510,000——
2023-05-25$1.18$1.1827,000——
2023-05-24$1.21$1.2122,400——
2023-05-23$1.24$1.2415,800——
2023-05-22$1.19$1.1920,200——
2023-05-19$1.23$1.2341,100——
2023-05-18$1.31$1.3132,300——
2023-05-17$1.30$1.3085,000——
2023-05-16$1.30$1.30181,800——
2023-05-15$1.22$1.2234,100——
2023-05-12$1.20$1.2015,900——
2023-05-11$1.22$1.2222,700——
2023-05-10$1.24$1.24222,800——
2023-05-09$1.16$1.1618,200——
2023-05-08$1.17$1.1732,100——
2023-05-05$1.20$1.2036,300——
2023-05-04$1.22$1.2222,700——
2023-05-03$1.23$1.2322,500——
2023-05-02$1.23$1.2337,700——
2023-05-01$1.21$1.2162,800——
2023-04-28$1.17$1.1735,500——
2023-04-27$1.20$1.2035,600——
2023-04-26$1.22$1.2240,300——
2023-04-25$1.22$1.2257,900——
2023-04-24$1.20$1.2037,000——
2023-04-21$1.25$1.25138,400——
2023-04-20$1.34$1.34282,700——
2023-04-19$1.13$1.1347,600——
2023-04-18$1.14$1.1467,400——
2023-04-17$1.10$1.10122,700——
2023-04-14$1.08$1.08145,000——
2023-04-13$1.09$1.0949,400——
2023-04-12$1.10$1.1030,800——
2023-04-11$1.08$1.0884,400——
2023-04-10$1.10$1.1024,400——
2023-04-06$1.11$1.1128,000——
2023-04-05$1.12$1.1229,000——
2023-04-04$1.18$1.1828,000——
2023-04-03$1.16$1.16168,500——
2023-03-31$1.33$1.3364,300——
2023-03-30$1.33$1.3333,500——
2023-03-29$1.31$1.3112,200——
2023-03-28$1.25$1.2587,200——
2023-03-27$1.30$1.3080,500——
2023-03-24$1.18$1.1836,200——
2023-03-23$1.22$1.22115,700——
2023-03-22$1.16$1.1674,900——
2023-03-21$1.22$1.2297,700——
2023-03-20$1.23$1.2344,700——
2023-03-17$1.29$1.2975,700——
2023-03-16$1.40$1.40120,300——
2023-03-15$1.45$1.4565,200——
2023-03-14$1.54$1.5496,400——
2023-03-13$1.55$1.5576,300——
2023-03-10$1.50$1.5075,400——
2023-03-09$1.58$1.58168,300——
2023-03-08$1.71$1.7137,900——
2023-03-07$1.82$1.8230,600——
2023-03-06$1.91$1.9125,800——
2023-03-03$1.95$1.9565,400——
2023-03-02$1.88$1.8885,000——
2023-03-01$2.06$2.0677,100——
2023-02-28$2.04$2.0463,300——
2023-02-27$2.07$2.0761,000——
2023-02-24$1.95$1.95115,400——
2023-02-23$2.06$2.06153,400——
2023-02-22$2.16$2.1634,600——
2023-02-21$2.12$2.1257,900——
2023-02-17$2.24$2.2471,700——
2023-02-16$2.29$2.2987,800——
2023-02-15$2.45$2.4582,800——
2023-02-14$2.39$2.3954,700——
2023-02-13$2.38$2.38101,300——
2023-02-10$2.47$2.47215,900——
2023-02-09$2.75$2.75112,200——
2023-02-08$2.86$2.86200,400——
2023-02-07$3.13$3.13125,700——
2023-02-06$3.11$3.11227,600——
2023-02-03$3.20$3.20231,100——
2023-02-02$3.18$3.18563,800——
2023-02-01$3.16$3.16378,000——
2023-01-31$3.16$3.16273,000——
2023-01-30$3.24$3.24233,400——
2023-01-27$3.18$3.18343,900——
2023-01-26$3.65$3.65559,400——
2023-01-25$3.88$3.88287,092——
2023-01-24$4.30$4.30538,196——
2023-01-23$4.13$4.13161,744——
2023-01-20$4.23$4.23169,088——
2023-01-19$4.43$4.43394,388——
2023-01-18$4.95$4.95192,492——
2023-01-17$5.63$5.63215,208——
2023-01-13$6.00$6.00279,864——
2023-01-12$6.23$6.23443,800——
2023-01-11$5.98$5.98501,708——
2023-01-10$6.25$6.25860,748——
2023-01-09$6.58$6.582,611,312——
2023-01-06$7.50$7.506,034,564——
2023-01-05$3.48$3.48215,788——
2023-01-04$4.03$4.03328,072——
2023-01-03$4.70$4.702,378,140——