Svenska Handelsbanken AB (publ) (SVNLF)
OTCMKTS
· Delayed Price · Currency is USD
10.78
+0.07 (0.65%)
Jan 17, 2025, 4:00 PM EST
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4.17% | 1,238 |
| Jan 17, 2025 | 10.92 | 10.95 | 10.78 | 10.78 | 10.78 | 0.71% | 1,545 |
| Jan 16, 2025 | 10.70 | 10.71 | 10.66 | 10.71 | 10.71 | -2.94% | 14,690 |
| Jan 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.56% | 210 |
| Jan 14, 2025 | 10.87 | 10.87 | 10.76 | 10.76 | 10.76 | 0.44% | 1,737 |
| Jan 13, 2025 | 10.65 | 10.71 | 10.51 | 10.71 | 10.71 | 3.02% | 3,810 |
| Jan 10, 2025 | 10.71 | 10.73 | 10.39 | 10.39 | 10.39 | -1.53% | 4,834 |
| Jan 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.71% | 300 |
| Jan 7, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 3 |
| Jan 6, 2025 | 10.71 | 10.71 | 10.38 | 10.38 | 10.38 | -2.24% | 4,602 |
| Jan 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Jan 2, 2025 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 2.13% | 396 |
| Dec 31, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 12 |
| Dec 30, 2024 | 10.31 | 10.49 | 10.24 | 10.40 | 10.40 | 1.36% | 7,452 |
| Dec 27, 2024 | 10.30 | 10.37 | 10.26 | 10.26 | 10.26 | -1.99% | 16,375 |
| Dec 26, 2024 | 10.39 | 10.46 | 10.32 | 10.46 | 10.46 | 2.49% | 2,958 |
| Dec 24, 2024 | 10.04 | 10.21 | 9.92 | 10.21 | 10.21 | -2.22% | 1,835 |
| Dec 23, 2024 | 10.20 | 10.44 | 10.20 | 10.44 | 10.44 | 1.81% | 1,689 |
| Dec 20, 2024 | 10.01 | 10.27 | 9.97 | 10.26 | 10.26 | 1.58% | 2,009 |
| Dec 19, 2024 | 10.19 | 10.38 | 10.10 | 10.10 | 10.10 | -2.08% | 2,140 |
| Dec 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.31% | 1,500 |
| Dec 17, 2024 | 10.35 | 10.57 | 10.34 | 10.34 | 10.34 | -2.71% | 1,875 |
| Dec 16, 2024 | 10.62 | 10.63 | 10.39 | 10.63 | 10.63 | 1.53% | 1,080 |
| Dec 13, 2024 | 10.30 | 10.47 | 10.30 | 10.47 | 10.47 | 2.53% | 419 |
| Dec 12, 2024 | 10.58 | 10.58 | 10.21 | 10.21 | 10.21 | -1.26% | 1,252 |
| Dec 11, 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | -1.32% | 6,230 |
| Dec 10, 2024 | 10.61 | 10.82 | 10.48 | 10.48 | 10.48 | -0.30% | 3,848 |
| Dec 9, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.05% | 545 |
| Dec 6, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.26% | 913 |
| Dec 5, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.46% | 2,590 |
| Dec 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.97% | 745 |
| Dec 3, 2024 | 10.62 | 10.82 | 10.62 | 10.82 | 10.82 | 4.26% | 847 |
| Dec 2, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.78% | 333 |
| Nov 29, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 4.14% | 426 |
| Nov 27, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.90% | 862 |
| Nov 26, 2024 | 10.21 | 10.21 | 9.86 | 9.86 | 9.86 | -3.84% | 6,505 |
| Nov 25, 2024 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | 1.02% | 1,253 |
| Nov 22, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.77% | 614 |
| Nov 21, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 5 |
| Nov 20, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.33% | 1,656 |
| Nov 19, 2024 | 10.01 | 10.22 | 9.87 | 10.22 | 10.22 | 1.43% | 16,332 |
| Nov 18, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.04% | 2,371 |
| Nov 15, 2024 | 10.09 | 10.29 | 10.09 | 10.29 | 10.29 | 1.92% | 4,471 |
| Nov 14, 2024 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | 1.86% | 1,313 |
| Nov 13, 2024 | 10.18 | 10.18 | 9.91 | 9.91 | 9.91 | -5.17% | 263 |
| Nov 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 29 |
| Nov 11, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 74 |
| Nov 8, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 66 |
| Nov 7, 2024 | 10.58 | 10.58 | 10.45 | 10.45 | 10.45 | -1.49% | 436 |
| Nov 6, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.85% | 213 |
| Nov 5, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.72% | 322 |
| Nov 4, 2024 | 10.72 | 10.72 | 10.52 | 10.52 | 10.52 | -1.90% | 5,143 |
| Nov 1, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 18 |
| Oct 31, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 27 |
| Oct 30, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 93 |
| Oct 29, 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 0.15% | 624 |
| Oct 28, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.04% | 599 |
| Oct 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4.95% | 386 |
| Oct 24, 2024 | 10.58 | 10.58 | 10.31 | 10.31 | 10.31 | -1.70% | 502 |
| Oct 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6.15% | 5,664 |
| Oct 22, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.04% | 1,000 |
| Oct 21, 2024 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | -0.06% | 1,551 |
| Oct 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Oct 17, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.08% | 100 |
| Oct 16, 2024 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | 1.46% | 2,021 |
| Oct 15, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% | 3,176 |
| Oct 14, 2024 | 9.98 | 10.04 | 9.75 | 9.75 | 9.75 | -2.07% | 2,527 |
| Oct 11, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.70% | 1,272 |
| Oct 10, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% | 483 |
| Oct 9, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 33 |
| Oct 8, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.26% | 245 |
| Oct 7, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.74% | 327 |
| Oct 4, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 10 |
| Oct 3, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 7 |
| Oct 2, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Oct 1, 2024 | 10.34 | 10.34 | 9.85 | 9.89 | 9.89 | -5.65% | 2,198 |
| Sep 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.40% | 1,666 |
| Sep 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 95 |
| Sep 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.56% | 236 |
| Sep 25, 2024 | 10.65 | 10.71 | 10.65 | 10.71 | 10.71 | 1.17% | 1,654 |
| Sep 24, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Sep 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% | 242 |
| Sep 20, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.63% | 190 |
| Sep 19, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 18, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 70 |
| Sep 16, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.47% | 204 |
| Sep 13, 2024 | 10.27 | 10.31 | 10.06 | 10.31 | 10.31 | 2.51% | 3,200 |
| Sep 12, 2024 | 10.05 | 10.31 | 10.05 | 10.06 | 10.06 | 0.66% | 4,676 |
| Sep 11, 2024 | 10.18 | 10.18 | 9.99 | 9.99 | 9.99 | -0.46% | 490 |
| Sep 10, 2024 | 10.10 | 10.24 | 10.04 | 10.04 | 10.04 | -2.85% | 3,883 |
| Sep 9, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.49% | 611 |
| Sep 6, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 5, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.02% | 2,526 |
| Sep 4, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Sep 3, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% | 146 |
| Aug 30, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 91 |
| Aug 29, 2024 | 10.47 | 10.57 | 10.47 | 10.53 | 10.53 | 1.54% | 1,579 |
| Aug 28, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 2 |
| Aug 27, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |