Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS
· Delayed Price · Currency is USD
6.68
+0.05 (0.75%)
May 23, 2025, 3:58 PM EDT
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 6.61 | 6.66 | 6.61 | 6.65 | - | 0.30% | 180 |
| 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 |
| May 1, 2025 | 6.56 | 6.56 | 6.37 | 6.45 | 6.45 | -0.15% | 89,854 |
| Apr 30, 2025 | 6.30 | 6.51 | 6.30 | 6.46 | 6.46 | 5.73% | 189,739 |
| Apr 29, 2025 | 6.09 | 6.11 | 6.04 | 6.11 | 6.11 | 1.33% | 101,499 |
| Apr 28, 2025 | 5.95 | 6.06 | 5.95 | 6.03 | 6.03 | 1.52% | 91,318 |
| Apr 25, 2025 | 5.94 | 5.97 | 5.92 | 5.94 | 5.94 | -0.17% | 142,577 |
| Apr 24, 2025 | 5.92 | 5.96 | 5.89 | 5.95 | 5.95 | 1.02% | 69,913 |
| Apr 23, 2025 | 5.90 | 5.92 | 5.82 | 5.89 | 5.89 | 0.34% | 356,832 |
| Apr 22, 2025 | 5.87 | 5.95 | 5.83 | 5.87 | 5.87 | 0.86% | 159,508 |
| Apr 21, 2025 | 6.01 | 6.04 | 5.77 | 5.82 | 5.82 | -0.51% | 221,953 |
| Apr 17, 2025 | 5.70 | 5.87 | 5.70 | 5.85 | 5.85 | 2.99% | 65,353 |
| Apr 16, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.68 | -0.18% | 95,707 |
| Apr 15, 2025 | 5.74 | 5.76 | 5.68 | 5.69 | 5.69 | 0.35% | 125,137 |
| Apr 14, 2025 | 5.65 | 5.71 | 5.61 | 5.67 | 5.67 | 2.35% | 114,021 |
| Apr 11, 2025 | 5.41 | 5.63 | 5.41 | 5.54 | 5.54 | 4.53% | 416,082 |
| Apr 10, 2025 | 5.37 | 5.39 | 5.23 | 5.30 | 5.30 | -3.81% | 180,588 |
| Apr 9, 2025 | 5.10 | 5.54 | 5.08 | 5.51 | 5.51 | 9.33% | 346,934 |
| Apr 8, 2025 | 5.19 | 5.20 | 5.02 | 5.04 | 5.04 | 0.80% | 293,886 |
| Apr 7, 2025 | 4.98 | 5.20 | 4.93 | 5.00 | 5.00 | -0.99% | 279,157 |
| Apr 4, 2025 | 5.26 | 5.28 | 5.04 | 5.05 | 5.05 | -10.78% | 161,948 |
| Apr 3, 2025 | 5.80 | 5.80 | 5.65 | 5.66 | 5.66 | -0.53% | 125,712 |
| Apr 2, 2025 | 5.63 | 5.71 | 5.63 | 5.69 | 5.69 | 1.07% | 65,702 |
| Apr 1, 2025 | 5.57 | 5.65 | 5.56 | 5.63 | 5.63 | 0.90% | 116,594 |
| Mar 31, 2025 | 5.57 | 5.62 | 5.50 | 5.58 | 5.58 | -2.11% | 138,791 |
| 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 |