Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS
· Delayed Price · Currency is USD
6.39
-0.11 (-1.69%)
Jul 15, 2025, 3:58 PM EDT
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 6.47 | 6.47 | 6.36 | 6.38 | - | -1.85% | 3,495 |
| Jul 14, 2025 | 6.49 | 6.53 | 6.48 | 6.50 | 6.50 | 0.31% | 111,692 |
| Jul 11, 2025 | 6.53 | 6.53 | 6.46 | 6.48 | 6.48 | -2.45% | 183,617 |
| Jul 10, 2025 | 6.65 | 6.66 | 6.63 | 6.64 | 6.64 | -0.55% | 319,034 |
| Jul 9, 2025 | 6.66 | 6.68 | 6.61 | 6.68 | 6.68 | 1.67% | 122,620 |
| Jul 8, 2025 | 6.55 | 6.58 | 6.52 | 6.57 | 6.57 | -0.76% | 108,807 |
| Jul 7, 2025 | 6.64 | 6.67 | 6.59 | 6.62 | 6.62 | -0.23% | 99,999 |
| Jul 3, 2025 | 6.65 | 6.67 | 6.63 | 6.64 | 6.64 | 0.99% | 143,678 |
| Jul 2, 2025 | 6.54 | 6.57 | 6.50 | 6.57 | 6.57 | 0.15% | 90,848 |
| Jul 1, 2025 | 6.58 | 6.60 | 6.54 | 6.56 | 6.56 | -0.91% | 117,469 |
| Jun 30, 2025 | 6.58 | 6.64 | 6.55 | 6.62 | 6.62 | -0.75% | 90,416 |
| Jun 27, 2025 | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | 2.30% | 89,872 |
| Jun 26, 2025 | 6.52 | 6.55 | 6.46 | 6.52 | 6.52 | -0.15% | 82,433 |
| Jun 25, 2025 | 6.53 | 6.55 | 6.50 | 6.53 | 6.53 | -0.31% | 119,772 |
| Jun 24, 2025 | 6.53 | 6.58 | 6.51 | 6.55 | 6.55 | 2.50% | 143,895 |
| Jun 23, 2025 | 6.27 | 6.39 | 6.26 | 6.39 | 6.39 | 0.16% | 152,616 |
| Jun 20, 2025 | 6.45 | 6.47 | 6.38 | 6.38 | 6.38 | -2.00% | 81,378 |
| Jun 18, 2025 | 6.49 | 6.55 | 6.48 | 6.51 | 6.51 | - | 111,149 |
| Jun 17, 2025 | 6.56 | 6.61 | 6.51 | 6.51 | 6.51 | -1.81% | 150,877 |
| Jun 16, 2025 | 6.64 | 6.70 | 6.61 | 6.63 | 6.63 | 0.91% | 108,617 |
| Jun 13, 2025 | 6.54 | 6.61 | 6.53 | 6.57 | 6.57 | -1.65% | 88,662 |
| Jun 12, 2025 | 6.64 | 6.69 | 6.62 | 6.68 | 6.68 | 1.21% | 145,472 |
| Jun 11, 2025 | 6.59 | 6.64 | 6.57 | 6.60 | 6.60 | -0.08% | 117,761 |
| Jun 10, 2025 | 6.64 | 6.64 | 6.57 | 6.61 | 6.61 | -0.97% | 101,795 |
| Jun 9, 2025 | 6.63 | 6.68 | 6.62 | 6.67 | 6.67 | 0.15% | 453,240 |
| Jun 6, 2025 | 6.62 | 6.69 | 6.59 | 6.66 | 6.66 | - | 112,987 |
| Jun 5, 2025 | 6.68 | 6.68 | 6.63 | 6.66 | 6.66 | - | 59,696 |
| Jun 4, 2025 | 6.64 | 6.68 | 6.63 | 6.66 | 6.66 | 0.45% | 73,047 |
| Jun 3, 2025 | 6.67 | 6.70 | 6.63 | 6.63 | 6.63 | -2.21% | 69,292 |
| Jun 2, 2025 | 6.71 | 6.79 | 6.70 | 6.78 | 6.78 | 2.11% | 106,991 |
| May 30, 2025 | 6.62 | 6.66 | 6.56 | 6.64 | 6.64 | 0.91% | 143,044 |
| May 29, 2025 | 6.49 | 6.65 | 6.49 | 6.58 | 6.58 | 0.15% | 79,559 |
| May 28, 2025 | 6.61 | 6.61 | 6.53 | 6.57 | 6.57 | -1.20% | 191,196 |
| May 27, 2025 | 6.66 | 6.66 | 6.59 | 6.65 | 6.65 | -0.45% | 213,154 |
| May 23, 2025 | 6.61 | 6.68 | 6.61 | 6.68 | 6.68 | 0.75% | 43,327 |
| May 22, 2025 | 6.61 | 6.63 | 6.55 | 6.63 | 6.63 | -1.19% | 82,573 |
| May 21, 2025 | 6.76 | 6.77 | 6.70 | 6.71 | 6.71 | -1.61% | 88,790 |
| May 20, 2025 | 6.76 | 6.83 | 6.75 | 6.82 | 6.82 | 1.94% | 121,944 |
| May 19, 2025 | 6.67 | 6.74 | 6.61 | 6.69 | 6.69 | 1.98% | 99,195 |
| May 16, 2025 | 6.41 | 6.57 | 6.41 | 6.56 | 6.56 | 0.61% | 83,613 |
| May 15, 2025 | 6.48 | 6.57 | 6.48 | 6.52 | 6.52 | 1.24% | 71,022 |
| May 14, 2025 | 6.43 | 6.45 | 6.40 | 6.44 | 6.44 | 0.16% | 70,560 |
| May 13, 2025 | 6.42 | 6.47 | 6.40 | 6.43 | 6.43 | -0.62% | 115,981 |
| May 12, 2025 | 6.48 | 6.48 | 6.40 | 6.47 | 6.47 | 0.15% | 107,236 |
| May 9, 2025 | 6.45 | 6.47 | 6.44 | 6.46 | 6.46 | -0.62% | 80,040 |
| May 8, 2025 | 6.52 | 6.54 | 6.45 | 6.50 | 6.50 | -0.31% | 89,435 |
| May 7, 2025 | 6.46 | 6.58 | 6.46 | 6.52 | 6.52 | - | 199,761 |
| May 6, 2025 | 6.45 | 6.53 | 6.45 | 6.52 | 6.52 | -0.31% | 144,295 |
| May 5, 2025 | 6.60 | 6.60 | 6.47 | 6.54 | 6.54 | 0.15% | 114,326 |
| May 2, 2025 | 6.49 | 6.57 | 6.49 | 6.53 | 6.53 | 1.24% | 115,447 |