Svenska Handelsbanken AB (publ) (SVNLF)
OTCMKTS · Delayed Price · Currency is USD
12.44
+0.09 (0.69%)
Aug 1, 2025, 3:07 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% | 337 |
| Jul 31, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Jul 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | 2,881 |
| Jul 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | 4 |
| Jul 28, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.80% | 113 |
| Jul 25, 2025 | 12.66 | 12.66 | 12.56 | 12.56 | 12.56 | 1.62% | 344 |
| Jul 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 17 |
| Jul 23, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 84 |
| Jul 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 12 |
| Jul 21, 2025 | 12.29 | 12.36 | 12.29 | 12.36 | 12.36 | 3.04% | 3,072 |
| Jul 18, 2025 | 11.88 | 12.00 | 11.86 | 12.00 | 12.00 | -1.52% | 4,071 |
| Jul 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 4.37% | 3,089 |
| Jul 16, 2025 | 11.80 | 11.80 | 11.67 | 11.67 | 11.67 | -11.07% | 10,141 |
| Jul 15, 2025 | 13.14 | 13.14 | 13.11 | 13.12 | 13.12 | 0.52% | 3,642 |
| Jul 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.70% | 780 |
| Jul 11, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | - |
| Jul 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 30,000 |
| Jul 9, 2025 | 13.29 | 13.29 | 13.28 | 13.28 | 13.28 | -0.63% | 6,502 |
| Jul 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.32% | 251 |
| Jul 7, 2025 | 13.40 | 13.41 | 13.40 | 13.41 | 13.41 | 0.31% | 485 |
| Jul 3, 2025 | 13.35 | 13.37 | 13.35 | 13.37 | 13.37 | 0.41% | 52,500 |
| Jul 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.57% | 100 |
| Jul 1, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | - |
| Jun 30, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | - |
| Jun 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.41% | 1,268 |
| Jun 26, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 2.11% | 942 |
| Jun 25, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Jun 24, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.22% | 234 |
| Jun 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.10% | 105 |
| Jun 20, 2025 | 12.84 | 13.04 | 12.84 | 13.04 | 13.04 | 0.14% | 3,699 |
| Jun 18, 2025 | 13.20 | 13.20 | 13.02 | 13.02 | 13.02 | -2.59% | 1,146 |
| Jun 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% | 300 |
| Jun 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.57% | 452 |
| Jun 13, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.01% | 287 |
| Jun 12, 2025 | 13.29 | 13.40 | 13.29 | 13.40 | 13.40 | 2.21% | 25,422 |
| Jun 11, 2025 | 13.13 | 13.13 | 13.11 | 13.11 | 13.11 | -2.70% | 77,533 |
| Jun 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.65% | 3,909 |
| Jun 9, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 15,000 |
| Jun 6, 2025 | 13.03 | 13.13 | 13.03 | 13.13 | 13.13 | -3.68% | 788 |
| Jun 5, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.02% | 151 |
| Jun 4, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| Jun 3, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 77 |
| Jun 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.60% | 2,179 |
| May 30, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.02% | 321 |
| May 29, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| May 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - | 40,134 |
| May 27, 2025 | 13.49 | 13.49 | 13.27 | 13.27 | 13.27 | -1.15% | 396 |
| May 23, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.36% | 957 |
| May 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | 1,784 |
| May 21, 2025 | 13.81 | 13.90 | 13.48 | 13.48 | 13.48 | -0.49% | 2,662 |