Skandinaviska Enskilda Banken AB (publ) (SVKEF)
OTCMKTS
· Delayed Price · Currency is USD
13.63
-0.37 (-2.64%)
Nov 21, 2024, 4:00 PM EST
SVKEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 13.91 | 13.91 | 13.63 | 13.63 | 13.63 | -2.64% | 757 |
| Nov 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.21% | 147 |
| Nov 19, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.56% | 304 |
| Nov 18, 2024 | 13.40 | 14.00 | 13.40 | 13.78 | 13.78 | -1.22% | 2,077 |
| Nov 15, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Nov 14, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.24% | 418 |
| Nov 13, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 1,042 |
| Nov 12, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 96 |
| Nov 11, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 3 |
| Nov 8, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 88 |
| Nov 7, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 57 |
| Nov 6, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Nov 5, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Nov 4, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 71 |
| Nov 1, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Oct 31, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Oct 30, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Oct 29, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Oct 28, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Oct 25, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Oct 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.99% | 977 |
| Oct 23, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Oct 22, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Oct 21, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 111 |
| Oct 18, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 1 |
| Oct 17, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.11% | 120 |
| Oct 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.94% | 1,152 |
| Oct 15, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Oct 14, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 49 |
| Oct 11, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 6 |
| Oct 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Oct 9, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Oct 8, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 4 |
| Oct 7, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 5,538 |
| Oct 4, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Oct 3, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Oct 2, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -3.29% | 167 |
| Oct 1, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 56 |
| Sep 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 55 |
| Sep 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 43 |
| Sep 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 58 |
| Sep 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 249 |
| Sep 24, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.29% | 5,903 |
| Sep 23, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 891 |
| Sep 20, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 17 |
| Sep 19, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.30% | 356 |
| Sep 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 4.96% | 320 |
| Sep 17, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 6 |
| Sep 16, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 16 |
| Sep 13, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 21 |
| Sep 12, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 53 |
| Sep 11, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.51% | 314 |
| Sep 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.47% | 100 |
| Sep 9, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 94 |
| Sep 6, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 64 |
| Sep 5, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 325 |
| Sep 4, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 73 |
| Sep 3, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 80 |
| Aug 30, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 29, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 28, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.90% | 198 |
| Aug 27, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 83 |
| Aug 26, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 9 |
| Aug 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Aug 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 61 |
| Aug 21, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Aug 20, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | 101 |
| Aug 19, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 14 |
| Aug 16, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 69 |
| Aug 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 14, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 2 |
| Aug 13, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 3,564 |
| Aug 12, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 91 |
| Aug 9, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 8, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 20 |
| Aug 7, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 97 |
| Aug 6, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 5, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 1 |
| Aug 2, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 6 |
| Aug 1, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.39% | 327 |
| Jul 31, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 30, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 2 |
| Jul 29, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 26, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 25, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 24, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 19 |
| Jul 23, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 71 |
| Jul 22, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 145 |
| Jul 19, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 18, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 2 |
| Jul 17, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 16, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 26 |
| Jul 15, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1 |
| Jul 12, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1,420 |
| Jul 11, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 10, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 163 |
| Jul 9, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | - |
| Jul 8, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 2,190 |
| Jul 5, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 4.01% | 145 |
| Jul 3, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 5,406 |