Svenska Handelsbanken AB (publ) (SVNLF)
OTCMKTS
· Delayed Price · Currency is USD
13.47
+0.35 (2.65%)
Jun 10, 2025, 12:13 PM EDT
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 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 |
| May 20, 2025 | 13.60 | 13.85 | 13.54 | 13.54 | 13.54 | 1.04% | 1,640 |
| May 19, 2025 | 13.31 | 13.40 | 13.31 | 13.40 | 13.40 | 2.23% | 330 |
| May 16, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 8,000 |
| May 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | - |
| May 14, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 1,286 |
| May 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | - |
| May 12, 2025 | 13.18 | 13.18 | 13.11 | 13.11 | 13.11 | -0.88% | 2,708 |
| May 9, 2025 | 12.85 | 13.25 | 12.85 | 13.23 | 13.23 | -2.03% | 1,096 |
| May 8, 2025 | 13.37 | 13.50 | 13.37 | 13.50 | 13.50 | 1.81% | 367 |
| May 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 25,113 |
| May 6, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 35 |
| May 5, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.84% | 349 |
| May 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.36% | 2,005 |
| May 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.63% | 760 |
| Apr 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 3.09% | 7,600 |
| Apr 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 48 |
| Apr 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.92% | 700 |
| 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 |