Svenska Handelsbanken AB (publ) (SVNLF)
OTCMKTS
· Delayed Price · Currency is USD
11.84
+1.09 (10.14%)
Apr 24, 2025, 4:00 PM EDT
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 7 |
| Apr 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.26% | 106 |
| Apr 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 2,845 |
| Apr 22, 2025 | 11.83 | 12.11 | 11.83 | 12.11 | 12.11 | 4.94% | 701 |
| Apr 21, 2025 | 12.60 | 12.60 | 11.54 | 11.54 | 11.54 | -2.25% | 472 |
| Apr 17, 2025 | 11.70 | 11.81 | 11.70 | 11.81 | 11.81 | 0.39% | 1,702 |
| Apr 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.16% | 372 |
| Apr 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.82% | 241 |
| Apr 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | 4,458 |
| Apr 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4.50% | 351 |
| Apr 10, 2025 | 10.69 | 10.75 | 10.69 | 10.75 | 10.75 | 2.09% | 1,372 |
| Apr 9, 2025 | 10.58 | 10.58 | 10.53 | 10.53 | 10.53 | -0.24% | 4,665 |
| Apr 8, 2025 | 10.46 | 10.56 | 10.46 | 10.56 | 10.56 | 5.55% | 1,575 |
| Apr 7, 2025 | 10.13 | 10.80 | 10.00 | 10.00 | 10.00 | -17.30% | 715 |
| Apr 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 1 |
| Apr 3, 2025 | 11.93 | 12.09 | 11.39 | 12.09 | 12.09 | 6.20% | 4,529 |
| Apr 2, 2025 | 11.23 | 11.39 | 11.23 | 11.39 | 11.39 | -2.53% | 662 |
| Apr 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Mar 31, 2025 | 11.42 | 11.68 | 11.42 | 11.68 | 11.68 | -7.80% | 822 |
| Mar 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Mar 27, 2025 | 12.68 | 12.68 | 12.67 | 12.67 | 12.67 | -3.28% | 8,579 |
| Mar 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 184 |
| Mar 25, 2025 | 13.41 | 13.49 | 13.10 | 13.10 | 11.76 | 0.38% | 2,092 |
| Mar 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 11.72 | - | 1 |
| Mar 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 11.72 | -0.06% | 196 |
| Mar 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 11.72 | - | 25 |
| Mar 19, 2025 | 13.42 | 13.42 | 13.06 | 13.06 | 11.72 | -2.77% | 4,813 |
| Mar 18, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 12.06 | 2.38% | 100 |
| Mar 17, 2025 | 13.34 | 13.34 | 13.12 | 13.12 | 11.78 | 2.53% | 348 |
| Mar 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 11.49 | - | 46 |
| Mar 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 11.49 | -1.66% | 145 |
| Mar 12, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 11.68 | - | 1,378 |
| Mar 11, 2025 | 13.18 | 13.18 | 13.01 | 13.01 | 11.68 | -0.31% | 556 |
| Mar 10, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 11.72 | -4.04% | 407 |
| Mar 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 12.21 | 2.29% | 325 |
| Mar 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 11.94 | - | 39 |
| Mar 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 11.94 | 3.34% | 290 |
| Mar 4, 2025 | 12.90 | 12.90 | 12.87 | 12.87 | 11.55 | 0.77% | 1,399 |
| Mar 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 11.46 | - | 66 |
| Feb 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 11.46 | 0.14% | 165 |
| Feb 27, 2025 | 12.76 | 12.76 | 12.75 | 12.75 | 11.45 | 0.47% | 1,700 |
| Feb 26, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 11.39 | - | 58 |
| Feb 25, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 11.39 | 2.17% | 232 |
| Feb 24, 2025 | 12.63 | 12.63 | 12.42 | 12.42 | 11.15 | -1.43% | 7,205 |
| Feb 21, 2025 | 12.69 | 12.69 | 12.60 | 12.60 | 11.31 | 2.77% | 5,120 |
| Feb 20, 2025 | 12.32 | 12.32 | 12.26 | 12.26 | 11.01 | -2.70% | 552 |
| Feb 19, 2025 | 12.51 | 12.60 | 12.51 | 12.60 | 11.31 | -0.40% | 4,004 |
| Feb 18, 2025 | 12.51 | 12.65 | 12.51 | 12.65 | 11.36 | 4.12% | 3,786 |
| Feb 14, 2025 | 12.28 | 12.30 | 12.15 | 12.15 | 10.91 | 0.50% | 3,879 |
| Feb 13, 2025 | 11.91 | 12.09 | 11.91 | 12.09 | 10.85 | 1.60% | 1,350 |