Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
8.02
+0.02 (0.25%)
At close: Feb 11, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.05 | 8.06 | 7.96 | 8.00 | 8.00 | 0.68% | 105,257 |
| Feb 9, 2026 | 7.90 | 7.96 | 7.87 | 7.95 | 7.95 | 1.09% | 197,423 |
| Feb 6, 2026 | 7.86 | 7.91 | 7.74 | 7.86 | 7.86 | 1.75% | 127,739 |
| Feb 5, 2026 | 7.76 | 7.82 | 7.71 | 7.73 | 7.73 | -4.86% | 105,767 |
| Feb 4, 2026 | 8.26 | 8.26 | 8.07 | 8.12 | 8.12 | 1.50% | 344,394 |
| Feb 3, 2026 | 7.93 | 8.02 | 7.93 | 8.00 | 8.00 | 0.63% | 171,083 |
| Feb 2, 2026 | 7.90 | 7.98 | 7.90 | 7.95 | 7.95 | 1.15% | 83,612 |
| Jan 30, 2026 | 7.90 | 7.91 | 7.84 | 7.86 | 7.86 | -1.38% | 83,421 |
| Jan 29, 2026 | 8.00 | 8.02 | 7.91 | 7.97 | 7.97 | -0.50% | 100,071 |
| Jan 28, 2026 | 7.99 | 8.01 | 7.94 | 8.01 | 8.01 | -1.35% | 133,376 |
| Jan 27, 2026 | 8.01 | 8.12 | 8.01 | 8.12 | 8.12 | 3.18% | 117,097 |
| Jan 26, 2026 | 7.85 | 7.90 | 7.85 | 7.87 | 7.87 | 1.29% | 72,848 |
| Jan 23, 2026 | 7.73 | 7.78 | 7.68 | 7.77 | 7.77 | -0.38% | 110,436 |
| Jan 22, 2026 | 7.80 | 7.81 | 7.75 | 7.80 | 7.80 | 1.30% | 206,085 |
| Jan 21, 2026 | 7.60 | 7.72 | 7.54 | 7.70 | 7.70 | 1.85% | 73,407 |
| Jan 20, 2026 | 7.50 | 7.61 | 7.50 | 7.56 | 7.56 | -0.79% | 117,443 |
| Jan 16, 2026 | 7.56 | 7.62 | 7.55 | 7.62 | 7.62 | 0.40% | 114,321 |
| Jan 15, 2026 | 7.58 | 7.59 | 7.56 | 7.59 | 7.59 | 0.73% | 80,678 |
| Jan 14, 2026 | 7.50 | 7.57 | 7.50 | 7.54 | 7.54 | 1.01% | 129,129 |
| Jan 13, 2026 | 7.46 | 7.48 | 7.44 | 7.46 | 7.46 | 1.50% | 230,910 |
| Jan 12, 2026 | 7.34 | 7.36 | 7.31 | 7.35 | 7.35 | 0.41% | 97,105 |
| Jan 9, 2026 | 7.27 | 7.33 | 7.24 | 7.32 | 7.32 | 0.97% | 89,352 |
| Jan 8, 2026 | 7.23 | 7.27 | 7.21 | 7.25 | 7.25 | 1.40% | 104,570 |
| Jan 7, 2026 | 7.24 | 7.24 | 7.14 | 7.15 | 7.15 | -2.85% | 141,472 |
| Jan 6, 2026 | 7.20 | 7.59 | 7.20 | 7.36 | 7.36 | -0.41% | 133,721 |
| Jan 5, 2026 | 7.35 | 7.40 | 7.31 | 7.39 | 7.39 | 0.96% | 59,953 |
| Jan 2, 2026 | 7.35 | 7.36 | 7.30 | 7.32 | 7.32 | 1.10% | 93,822 |
| Dec 31, 2025 | 7.43 | 7.43 | 7.21 | 7.24 | 7.24 | -0.41% | 61,134 |
| Dec 30, 2025 | 7.13 | 7.31 | 7.13 | 7.27 | 7.27 | 0.69% | 62,700 |
| Dec 29, 2025 | 7.03 | 7.23 | 7.03 | 7.22 | 7.22 | -0.61% | 59,101 |
| Dec 26, 2025 | 7.35 | 7.52 | 7.24 | 7.26 | 7.26 | -0.49% | 76,556 |
| Dec 24, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 1.11% | 120,133 |
| Dec 23, 2025 | 7.20 | 7.24 | 7.18 | 7.22 | 7.22 | 1.26% | 77,902 |
| Dec 22, 2025 | 7.11 | 7.17 | 7.10 | 7.13 | 7.13 | 0.42% | 182,994 |
| Dec 19, 2025 | 7.07 | 7.13 | 7.07 | 7.10 | 7.10 | 1.28% | 97,079 |
| Dec 18, 2025 | 7.00 | 7.04 | 6.97 | 7.01 | 7.01 | 1.15% | 77,147 |
| Dec 17, 2025 | 6.88 | 6.97 | 6.88 | 6.93 | 6.93 | 0.87% | 133,052 |
| Dec 16, 2025 | 6.89 | 6.90 | 6.86 | 6.87 | 6.87 | -0.43% | 85,000 |
| Dec 15, 2025 | 6.91 | 6.95 | 6.88 | 6.90 | 6.90 | -1.00% | 58,040 |
| Dec 12, 2025 | 7.01 | 7.01 | 6.93 | 6.97 | 6.97 | -2.79% | 108,332 |
| Dec 11, 2025 | 7.15 | 7.18 | 7.13 | 7.17 | 7.17 | 1.13% | 92,755 |
| Dec 10, 2025 | 7.00 | 7.10 | 6.96 | 7.09 | 7.09 | 1.58% | 67,309 |
| Dec 9, 2025 | 7.00 | 7.01 | 6.95 | 6.98 | 6.98 | 0.58% | 98,687 |
| Dec 8, 2025 | 6.91 | 6.96 | 6.89 | 6.94 | 6.94 | 0.14% | 83,981 |
| Dec 5, 2025 | 6.97 | 6.98 | 6.90 | 6.93 | 6.93 | 0.73% | 73,141 |
| Dec 4, 2025 | 6.90 | 6.94 | 6.88 | 6.88 | 6.88 | -2.27% | 93,175 |
| Dec 3, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 0.86% | 87,085 |
| Dec 2, 2025 | 6.98 | 7.00 | 6.96 | 6.98 | 6.98 | 0.58% | 119,206 |
| Dec 1, 2025 | 6.93 | 6.96 | 6.92 | 6.94 | 6.94 | 0.62% | 288,161 |
| Nov 28, 2025 | 6.90 | 6.96 | 6.88 | 6.90 | 6.90 | 0.61% | 55,421 |