Svenska Handelsbanken AB (publ) (SVNLF)
OTCMKTS
· Delayed Price · Currency is USD
12.67
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 10.68 | - | 534 |
| Feb 11, 2025 | 11.81 | 11.90 | 11.75 | 11.90 | 10.68 | 2.28% | 3,028 |
| Feb 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 10.45 | -0.03% | 1,476 |
| Feb 7, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 10.45 | - | - |
| Feb 6, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 10.45 | 4.61% | 329 |
| Feb 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 9.99 | - | 2 |
| Feb 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 9.99 | - | 614 |
| Feb 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 9.99 | - | 6 |
| Jan 31, 2025 | 11.16 | 11.16 | 11.13 | 11.13 | 9.99 | -0.58% | 4,935 |
| Jan 30, 2025 | 11.41 | 11.41 | 11.19 | 11.19 | 10.05 | 0.63% | 743 |
| Jan 29, 2025 | 11.41 | 11.41 | 11.12 | 11.12 | 9.98 | -0.29% | 971 |
| Jan 28, 2025 | 11.19 | 11.19 | 11.10 | 11.15 | 10.01 | -0.89% | 703 |
| Jan 27, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.10 | -2.22% | 110 |
| Jan 24, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 10.33 | -0.31% | 1,027 |
| Jan 23, 2025 | 11.39 | 11.54 | 11.39 | 11.54 | 10.36 | 2.07% | 2,056 |
| Jan 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 10.15 | 0.69% | 2,234 |
| Jan 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 10.08 | 4.17% | 1,238 |
| Jan 17, 2025 | 10.92 | 10.95 | 10.78 | 10.78 | 9.68 | 0.71% | 1,545 |