Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
6.24
-0.12 (-1.83%)
At close: Mar 27, 2026
SVNLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.14 | 6.31 | 6.14 | 6.24 | 6.24 | -12.11% | 712,149 |
| Mar 26, 2026 | 7.15 | 7.36 | 6.95 | 7.10 | 6.36 | -2.74% | 473,850 |
| Mar 25, 2026 | 7.38 | 7.52 | 7.27 | 7.30 | 6.54 | 2.53% | 344,501 |
| Mar 24, 2026 | 7.09 | 7.28 | 7.06 | 7.12 | 6.37 | -3.52% | 403,646 |
| Mar 23, 2026 | 7.20 | 7.40 | 7.20 | 7.38 | 6.61 | 3.07% | 1,028,165 |
| Mar 20, 2026 | 7.24 | 7.49 | 7.13 | 7.16 | 6.41 | -3.11% | 1,169,631 |
| Mar 19, 2026 | 7.24 | 7.45 | 7.24 | 7.39 | 6.62 | -0.27% | 204,435 |
| Mar 18, 2026 | 7.50 | 7.63 | 7.41 | 7.41 | 6.63 | -2.24% | 598,670 |
| Mar 17, 2026 | 7.57 | 7.59 | 7.48 | 7.58 | 6.79 | 1.88% | 759,952 |
| Mar 16, 2026 | 7.34 | 7.44 | 7.34 | 7.44 | 6.66 | 2.90% | 336,467 |
| Mar 13, 2026 | 7.35 | 7.37 | 7.17 | 7.23 | 6.47 | -0.28% | 188,063 |
| Mar 12, 2026 | 7.37 | 7.37 | 7.21 | 7.25 | 6.49 | -4.35% | 177,530 |
| Mar 11, 2026 | 7.56 | 7.62 | 7.52 | 7.58 | 6.79 | -0.26% | 131,624 |
| Mar 10, 2026 | 7.67 | 7.71 | 7.58 | 7.60 | 6.80 | -0.65% | 224,182 |
| Mar 9, 2026 | 7.48 | 7.66 | 7.39 | 7.65 | 6.85 | 0.79% | 645,947 |
| Mar 6, 2026 | 7.45 | 7.61 | 7.44 | 7.59 | 6.80 | -0.13% | 184,174 |
| Mar 5, 2026 | 7.59 | 7.62 | 7.53 | 7.60 | 6.80 | -1.94% | 221,175 |
| Mar 4, 2026 | 7.72 | 7.77 | 7.70 | 7.75 | 6.94 | 1.84% | 151,896 |
| Mar 3, 2026 | 7.47 | 7.64 | 7.40 | 7.61 | 6.81 | -1.93% | 199,077 |
| Mar 2, 2026 | 7.73 | 7.81 | 7.70 | 7.76 | 6.95 | -2.39% | 268,825 |
| Feb 27, 2026 | 8.01 | 8.01 | 7.92 | 7.95 | 7.12 | -0.50% | 87,615 |
| Feb 26, 2026 | 8.04 | 8.05 | 7.95 | 7.99 | 7.15 | -1.11% | 125,508 |
| Feb 25, 2026 | 7.99 | 8.08 | 7.99 | 8.08 | 7.23 | 2.02% | 128,499 |
| Feb 24, 2026 | 7.84 | 7.92 | 7.84 | 7.92 | 7.09 | 0.38% | 122,484 |
| Feb 23, 2026 | 7.98 | 7.98 | 7.87 | 7.89 | 7.06 | -0.75% | 136,556 |
| Feb 20, 2026 | 7.87 | 7.95 | 7.87 | 7.95 | 7.12 | 2.05% | 99,603 |
| Feb 19, 2026 | 7.73 | 7.79 | 7.72 | 7.79 | 6.97 | -0.38% | 119,449 |
| Feb 18, 2026 | 7.88 | 7.91 | 7.82 | 7.82 | 7.00 | -1.39% | 139,240 |
| Feb 17, 2026 | 7.84 | 7.93 | 7.82 | 7.93 | 7.10 | 1.67% | 92,096 |
| Feb 13, 2026 | 7.79 | 7.85 | 7.74 | 7.80 | 6.98 | -1.27% | 148,607 |
| Feb 12, 2026 | 8.04 | 8.04 | 7.85 | 7.90 | 7.07 | -1.50% | 95,606 |
| Feb 11, 2026 | 8.06 | 8.06 | 7.97 | 8.02 | 7.18 | 0.25% | 62,422 |
| Feb 10, 2026 | 8.05 | 8.06 | 7.96 | 8.00 | 7.16 | 0.68% | 105,257 |
| Feb 9, 2026 | 7.90 | 7.96 | 7.87 | 7.95 | 7.11 | 1.09% | 197,423 |
| Feb 6, 2026 | 7.86 | 7.91 | 7.74 | 7.86 | 7.04 | 1.75% | 127,739 |
| Feb 5, 2026 | 7.76 | 7.82 | 7.71 | 7.73 | 6.92 | -4.86% | 105,767 |
| Feb 4, 2026 | 8.26 | 8.26 | 8.07 | 8.12 | 7.27 | 1.50% | 344,394 |
| Feb 3, 2026 | 7.93 | 8.02 | 7.93 | 8.00 | 7.16 | 0.63% | 171,083 |
| Feb 2, 2026 | 7.90 | 7.98 | 7.90 | 7.95 | 7.12 | 1.15% | 83,612 |
| Jan 30, 2026 | 7.90 | 7.91 | 7.84 | 7.86 | 7.04 | -1.38% | 83,421 |
| Jan 29, 2026 | 8.00 | 8.02 | 7.91 | 7.97 | 7.14 | -0.50% | 100,071 |
| Jan 28, 2026 | 7.99 | 8.01 | 7.94 | 8.01 | 7.17 | -1.35% | 133,376 |
| Jan 27, 2026 | 8.01 | 8.12 | 8.01 | 8.12 | 7.27 | 3.18% | 117,097 |
| Jan 26, 2026 | 7.85 | 7.90 | 7.85 | 7.87 | 7.05 | 1.29% | 72,848 |
| Jan 23, 2026 | 7.73 | 7.78 | 7.68 | 7.77 | 6.96 | -0.38% | 110,436 |
| Jan 22, 2026 | 7.80 | 7.81 | 7.75 | 7.80 | 6.98 | 1.30% | 206,085 |
| Jan 21, 2026 | 7.60 | 7.72 | 7.54 | 7.70 | 6.89 | 1.85% | 73,407 |
| Jan 20, 2026 | 7.50 | 7.61 | 7.50 | 7.56 | 6.77 | -0.79% | 117,443 |
| Jan 16, 2026 | 7.56 | 7.62 | 7.55 | 7.62 | 6.82 | 0.40% | 114,785 |
| Jan 15, 2026 | 7.58 | 7.59 | 7.56 | 7.59 | 6.80 | 0.73% | 80,678 |