Svenska Handelsbanken AB (publ) (SVNLF)
OTCMKTS · Delayed Price · Currency is USD
14.35
-0.03 (-0.19%)
At close: Dec 19, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.19% | 11,410 |
| Dec 18, 2025 | 14.33 | 14.37 | 14.33 | 14.37 | 14.37 | 1.28% | 307 |
| Dec 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.57% | 168 |
| Dec 16, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.49% | 108 |
| Dec 15, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.98% | 160 |
| Dec 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.27% | 226 |
| Dec 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.49% | 204 |
| Dec 8, 2025 | 14.13 | 14.21 | 14.13 | 14.21 | 14.21 | 2.57% | 1,824 |
| Dec 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.31% | 168 |
| Dec 1, 2025 | 14.27 | 14.34 | 13.83 | 14.04 | 14.04 | -0.24% | 79,920 |
| Nov 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.37% | 337 |
| Nov 25, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 2.57% | 311 |
| Nov 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.72% | 467 |
| Nov 19, 2025 | 13.14 | 13.31 | 13.14 | 13.31 | 13.31 | 1.32% | 1,375 |
| Nov 18, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.06% | 62,762 |
| Nov 17, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.18% | 184 |
| Nov 14, 2025 | 13.48 | 13.48 | 13.30 | 13.30 | 13.30 | -1.36% | 591 |
| Nov 12, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 13.48 | 2.49% | 1,273 |
| Nov 10, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.74% | 120 |
| Nov 6, 2025 | 13.39 | 13.39 | 13.06 | 13.06 | 13.06 | 0.99% | 25,375 |
| Nov 5, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.68% | 374 |
| Nov 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.32% | 1,433 |
| Nov 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.45% | 1,934 |
| Oct 31, 2025 | 12.81 | 12.81 | 12.75 | 12.75 | 12.75 | -4.59% | 4,500 |
| Oct 27, 2025 | 13.45 | 13.45 | 13.00 | 13.36 | 13.36 | 0.48% | 3,078 |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.14% | 794 |
| Oct 21, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.26% | 70,198 |
| Oct 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.63% | 846 |
| Oct 17, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% | 134 |
| Oct 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.24% | 373 |
| Oct 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.00% | 198 |
| Oct 10, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.82% | 787 |
| Oct 9, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.75% | 286 |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.10% | 450 |
| Sep 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.51% | 37,775 |
| Sep 26, 2025 | 13.18 | 13.18 | 12.97 | 12.97 | 12.97 | 0.06% | 959 |
| Sep 24, 2025 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | -0.60% | 823 |
| Sep 23, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.06% | 1,964 |
| Sep 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.00% | 226 |
| Sep 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.50% | 106 |
| Sep 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.12% | 21,503 |
| Sep 9, 2025 | 12.84 | 12.84 | 12.72 | 12.72 | 12.72 | -2.48% | 567 |
| Sep 8, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | 1.10% | 234 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.02% | 224 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.85% | 100 |
| Aug 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.63% | 220 |
| Aug 21, 2025 | 13.31 | 13.33 | 13.31 | 13.33 | 13.33 | 3.27% | 693 |
| Aug 18, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.58% | 300 |
| Aug 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.29% | 1,118 |
| Aug 8, 2025 | 13.03 | 13.03 | 12.69 | 12.69 | 12.69 | -0.94% | 486 |