Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS
· Delayed Price · Currency is USD
5.57
-0.13 (-2.35%)
Mar 31, 2025, 10:10 AM EST
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.69 | 5.70 | 5.65 | 5.70 | 5.70 | -12.44% | 123,279 |
| Mar 27, 2025 | 6.45 | 6.57 | 6.41 | 6.51 | 5.79 | 0.15% | 182,414 |
| Mar 26, 2025 | 6.54 | 6.70 | 6.50 | 6.50 | 5.78 | -1.96% | 133,362 |
| Mar 25, 2025 | 6.55 | 6.67 | 6.55 | 6.63 | 5.89 | 2.31% | 58,170 |
| Mar 24, 2025 | 6.47 | 6.52 | 6.45 | 6.48 | 5.76 | 0.15% | 59,733 |
| Mar 21, 2025 | 6.49 | 6.51 | 6.42 | 6.47 | 5.75 | - | 55,270 |
| Mar 20, 2025 | 6.41 | 6.51 | 6.41 | 6.47 | 5.75 | -0.77% | 50,096 |
| Mar 19, 2025 | 6.52 | 6.56 | 6.48 | 6.52 | 5.80 | -1.36% | 44,991 |
| Mar 18, 2025 | 6.57 | 6.61 | 6.55 | 6.61 | 5.88 | 1.54% | 59,514 |
| Mar 17, 2025 | 6.48 | 6.52 | 6.48 | 6.51 | 5.79 | -0.31% | 73,624 |
| Mar 14, 2025 | 6.51 | 6.53 | 6.47 | 6.53 | 5.81 | 2.67% | 78,513 |
| Mar 13, 2025 | 6.40 | 6.43 | 6.35 | 6.36 | 5.65 | -1.85% | 69,807 |
| Mar 12, 2025 | 6.52 | 6.53 | 6.39 | 6.48 | 5.76 | -1.82% | 209,726 |
| Mar 11, 2025 | 6.55 | 6.64 | 6.49 | 6.60 | 5.87 | 1.07% | 69,284 |
| Mar 10, 2025 | 6.58 | 6.60 | 6.48 | 6.53 | 5.81 | -1.80% | 139,327 |
| Mar 7, 2025 | 6.60 | 6.65 | 6.57 | 6.65 | 5.91 | 1.99% | 99,821 |
| Mar 6, 2025 | 6.55 | 6.58 | 6.46 | 6.52 | 5.80 | -0.38% | 93,030 |
| Mar 5, 2025 | 6.46 | 6.57 | 6.45 | 6.55 | 5.82 | 3.72% | 47,327 |
| Mar 4, 2025 | 6.25 | 6.39 | 6.12 | 6.31 | 5.61 | -1.25% | 104,415 |
| Mar 3, 2025 | 6.35 | 6.42 | 6.32 | 6.39 | 5.68 | 2.73% | 58,506 |
| Feb 28, 2025 | 6.23 | 6.26 | 6.19 | 6.22 | 5.53 | -1.11% | 257,071 |
| Feb 27, 2025 | 6.29 | 6.30 | 6.25 | 6.29 | 5.59 | -1.10% | 56,766 |
| Feb 26, 2025 | 6.32 | 6.39 | 6.32 | 6.36 | 5.65 | 0.47% | 390,214 |
| Feb 25, 2025 | 6.34 | 6.34 | 6.30 | 6.33 | 5.63 | 1.44% | 89,368 |
| Feb 24, 2025 | 6.30 | 6.30 | 6.24 | 6.24 | 5.55 | 0.48% | 75,648 |
| Feb 21, 2025 | 6.22 | 6.30 | 6.21 | 6.21 | 5.52 | 1.40% | 69,859 |
| Feb 20, 2025 | 6.13 | 6.13 | 6.10 | 6.12 | 5.44 | 1.06% | 56,495 |
| Feb 19, 2025 | 6.05 | 6.07 | 6.03 | 6.06 | 5.39 | -0.82% | 105,127 |
| Feb 18, 2025 | 6.09 | 6.11 | 6.07 | 6.11 | 5.43 | 1.50% | 57,680 |
| Feb 14, 2025 | 6.02 | 6.05 | 6.01 | 6.02 | 5.35 | 1.52% | 90,920 |
| Feb 13, 2025 | 5.90 | 5.95 | 5.89 | 5.93 | 5.27 | 1.63% | 155,111 |
| Feb 12, 2025 | 5.81 | 5.86 | 5.79 | 5.84 | 5.19 | -0.26% | 61,481 |
| Feb 11, 2025 | 5.79 | 5.85 | 5.78 | 5.85 | 5.20 | 2.63% | 55,620 |
| Feb 10, 2025 | 5.72 | 5.73 | 5.69 | 5.70 | 5.07 | 0.35% | 55,341 |
| Feb 7, 2025 | 5.74 | 5.75 | 5.66 | 5.68 | 5.05 | 0.35% | 42,081 |
| Feb 6, 2025 | 5.69 | 5.72 | 5.65 | 5.66 | 5.03 | 0.18% | 75,996 |
| Feb 5, 2025 | 5.61 | 5.65 | 5.59 | 5.65 | 5.02 | 2.41% | 175,969 |
| Feb 4, 2025 | 5.47 | 5.53 | 5.47 | 5.52 | 4.90 | 2.17% | 46,098 |
| Feb 3, 2025 | 5.38 | 5.44 | 5.35 | 5.40 | 4.80 | -1.64% | 78,993 |
| Jan 31, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | 4.88 | -1.26% | 54,127 |
| Jan 30, 2025 | 5.59 | 5.59 | 5.52 | 5.56 | 4.94 | -0.36% | 264,102 |
| Jan 29, 2025 | 5.59 | 5.61 | 5.57 | 5.58 | 4.96 | 0.54% | 197,427 |
| Jan 28, 2025 | 5.56 | 5.58 | 5.53 | 5.55 | 4.93 | -0.54% | 53,146 |
| Jan 27, 2025 | 5.62 | 5.62 | 5.57 | 5.58 | 4.96 | -0.18% | 75,250 |
| Jan 24, 2025 | 5.60 | 5.61 | 5.57 | 5.59 | 4.97 | -0.71% | 77,118 |
| Jan 23, 2025 | 5.60 | 5.64 | 5.58 | 5.63 | 5.01 | 2.55% | 177,805 |
| Jan 22, 2025 | 5.49 | 5.51 | 5.45 | 5.49 | 4.88 | -0.36% | 92,964 |
| Jan 21, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 4.90 | 2.80% | 115,334 |
| Jan 17, 2025 | 5.37 | 5.42 | 5.36 | 5.36 | 4.77 | - | 95,099 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 4.77 | 0.19% | 91,280 |