Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS
· Delayed Price · Currency is USD
6.24
+0.11 (1.79%)
Feb 21, 2025, 3:58 PM EST
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.22 | 6.30 | 6.21 | 6.21 | 6.21 | 1.40% | 69,859 |
| Feb 20, 2025 | 6.13 | 6.13 | 6.10 | 6.12 | 6.12 | 1.06% | 56,495 |
| Feb 19, 2025 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | -0.82% | 105,127 |
| Feb 18, 2025 | 6.09 | 6.11 | 6.07 | 6.11 | 6.11 | 1.50% | 57,680 |
| Feb 14, 2025 | 6.02 | 6.05 | 6.01 | 6.02 | 6.02 | 1.52% | 90,920 |
| Feb 13, 2025 | 5.90 | 5.95 | 5.89 | 5.93 | 5.93 | 1.63% | 155,111 |
| Feb 12, 2025 | 5.81 | 5.86 | 5.79 | 5.84 | 5.84 | -0.26% | 61,481 |
| Feb 11, 2025 | 5.79 | 5.85 | 5.78 | 5.85 | 5.85 | 2.63% | 55,620 |
| Feb 10, 2025 | 5.72 | 5.73 | 5.69 | 5.70 | 5.70 | 0.35% | 55,341 |
| Feb 7, 2025 | 5.74 | 5.75 | 5.66 | 5.68 | 5.68 | 0.35% | 42,081 |
| Feb 6, 2025 | 5.69 | 5.72 | 5.65 | 5.66 | 5.66 | 0.18% | 75,996 |
| Feb 5, 2025 | 5.61 | 5.65 | 5.59 | 5.65 | 5.65 | 2.41% | 175,969 |
| Feb 4, 2025 | 5.47 | 5.53 | 5.47 | 5.52 | 5.52 | 2.17% | 46,098 |
| Feb 3, 2025 | 5.38 | 5.44 | 5.35 | 5.40 | 5.40 | -1.64% | 78,993 |
| Jan 31, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | 5.49 | -1.26% | 54,127 |
| Jan 30, 2025 | 5.59 | 5.59 | 5.52 | 5.56 | 5.56 | -0.36% | 264,102 |
| Jan 29, 2025 | 5.59 | 5.61 | 5.57 | 5.58 | 5.58 | 0.54% | 197,427 |
| Jan 28, 2025 | 5.56 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 53,146 |
| Jan 27, 2025 | 5.62 | 5.62 | 5.57 | 5.58 | 5.58 | -0.18% | 75,250 |
| Jan 24, 2025 | 5.60 | 5.61 | 5.57 | 5.59 | 5.59 | -0.71% | 77,118 |
| Jan 23, 2025 | 5.60 | 5.64 | 5.58 | 5.63 | 5.63 | 2.55% | 177,805 |
| Jan 22, 2025 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | -0.36% | 92,964 |
| Jan 21, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 2.80% | 115,334 |
| Jan 17, 2025 | 5.37 | 5.42 | 5.36 | 5.36 | 5.36 | - | 95,099 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 0.19% | 91,280 |
| Jan 15, 2025 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | 0.56% | 96,059 |
| Jan 14, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 2.11% | 215,558 |
| Jan 13, 2025 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | 0.19% | 138,202 |
| Jan 10, 2025 | 5.23 | 5.25 | 5.16 | 5.20 | 5.20 | -1.14% | 111,244 |
| Jan 8, 2025 | 5.20 | 5.27 | 5.19 | 5.26 | 5.26 | 0.57% | 87,256 |
| Jan 7, 2025 | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | -0.38% | 359,753 |
| Jan 6, 2025 | 5.26 | 5.36 | 5.24 | 5.25 | 5.25 | 1.16% | 99,065 |
| Jan 3, 2025 | 5.19 | 5.21 | 5.18 | 5.19 | 5.19 | 0.78% | 76,517 |
| Jan 2, 2025 | 5.16 | 5.18 | 5.12 | 5.15 | 5.15 | 0.78% | 203,917 |
| Dec 31, 2024 | 5.05 | 5.21 | 5.05 | 5.11 | 5.11 | -0.78% | 124,766 |
| Dec 30, 2024 | 5.11 | 5.16 | 5.09 | 5.15 | 5.15 | 0.19% | 135,812 |
| Dec 27, 2024 | 5.12 | 5.14 | 5.08 | 5.14 | 5.14 | 0.78% | 74,468 |
| Dec 26, 2024 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | 1.19% | 133,408 |
| Dec 24, 2024 | 4.94 | 5.24 | 4.94 | 5.04 | 5.04 | -1.56% | 50,024 |
| Dec 23, 2024 | 5.07 | 5.12 | 5.05 | 5.12 | 5.12 | 2.20% | 562,964 |
| Dec 20, 2024 | 4.97 | 5.07 | 4.95 | 5.01 | 5.01 | -1.38% | 171,607 |
| Dec 19, 2024 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | 0.99% | 564,373 |
| Dec 18, 2024 | 5.11 | 5.17 | 5.03 | 5.03 | 5.03 | -1.76% | 118,537 |
| Dec 17, 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.78% | 61,538 |
| Dec 16, 2024 | 5.17 | 5.20 | 5.14 | 5.16 | 5.16 | 0.29% | 146,773 |
| Dec 13, 2024 | 5.13 | 5.18 | 5.11 | 5.15 | 5.15 | 0.10% | 108,745 |
| Dec 12, 2024 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | -1.34% | 117,725 |
| Dec 11, 2024 | 5.19 | 5.21 | 5.14 | 5.21 | 5.21 | -0.95% | 186,684 |
| Dec 10, 2024 | 5.27 | 5.29 | 5.24 | 5.26 | 5.26 | -0.38% | 116,958 |
| Dec 9, 2024 | 5.30 | 5.31 | 5.26 | 5.28 | 5.28 | -0.19% | 159,107 |
| Dec 6, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.29 | -1.67% | 110,775 |
| Dec 5, 2024 | 5.36 | 5.40 | 5.33 | 5.38 | 5.38 | 1.70% | 177,462 |
| Dec 4, 2024 | 5.27 | 5.31 | 5.26 | 5.29 | 5.29 | 0.19% | 109,407 |
| Dec 3, 2024 | 5.27 | 5.28 | 5.25 | 5.28 | 5.28 | 1.54% | 136,265 |
| Dec 2, 2024 | 5.20 | 5.22 | 5.15 | 5.20 | 5.20 | 1.17% | 147,319 |
| Nov 29, 2024 | 5.15 | 5.17 | 5.13 | 5.14 | 5.14 | 1.78% | 59,005 |
| Nov 27, 2024 | 5.01 | 5.08 | 5.00 | 5.05 | 5.05 | 1.61% | 97,061 |
| Nov 26, 2024 | 4.97 | 4.98 | 4.93 | 4.97 | 4.97 | -0.20% | 164,741 |
| Nov 25, 2024 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | 0.61% | 156,693 |
| Nov 22, 2024 | 4.91 | 4.98 | 4.91 | 4.95 | 4.95 | -0.20% | 128,742 |
| Nov 21, 2024 | 4.94 | 4.97 | 4.92 | 4.96 | 4.96 | 0.40% | 144,702 |
| Nov 20, 2024 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | -1.00% | 109,633 |
| Nov 19, 2024 | 4.96 | 5.01 | 4.95 | 4.99 | 4.99 | -1.58% | 184,412 |
| Nov 18, 2024 | 5.01 | 5.09 | 5.01 | 5.07 | 5.07 | 1.20% | 134,146 |
| Nov 15, 2024 | 4.99 | 5.02 | 4.92 | 5.01 | 5.01 | 0.60% | 491,088 |
| Nov 14, 2024 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | 0.40% | 139,637 |
| Nov 13, 2024 | 4.98 | 4.99 | 4.94 | 4.96 | 4.96 | -1.20% | 675,572 |
| Nov 12, 2024 | 5.07 | 5.08 | 5.00 | 5.02 | 5.02 | -2.14% | 234,074 |
| Nov 11, 2024 | 5.12 | 5.16 | 5.10 | 5.13 | 5.13 | 0.59% | 139,216 |
| Nov 8, 2024 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | -1.35% | 100,716 |
| Nov 7, 2024 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | 0.58% | 149,485 |
| Nov 6, 2024 | 5.15 | 5.17 | 5.13 | 5.14 | 5.14 | -2.10% | 121,280 |
| Nov 5, 2024 | 5.24 | 5.29 | 5.24 | 5.25 | 5.25 | - | 61,622 |
| Nov 4, 2024 | 5.30 | 5.30 | 5.24 | 5.25 | 5.25 | 1.35% | 98,614 |
| Nov 1, 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 0.78% | 60,619 |
| Oct 31, 2024 | 5.14 | 5.15 | 5.10 | 5.14 | 5.14 | -0.39% | 246,467 |
| Oct 30, 2024 | 5.14 | 5.19 | 5.14 | 5.16 | 5.16 | -0.77% | 116,169 |
| Oct 29, 2024 | 5.20 | 5.23 | 5.19 | 5.20 | 5.20 | -0.76% | 312,686 |
| Oct 28, 2024 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | 0.58% | 76,363 |
| Oct 25, 2024 | 5.21 | 5.25 | 5.19 | 5.21 | 5.21 | 1.36% | 45,359 |
| Oct 24, 2024 | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | -2.10% | 54,073 |
| Oct 23, 2024 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | 8.02% | 386,164 |
| Oct 22, 2024 | 4.83 | 4.90 | 4.83 | 4.86 | 4.86 | 0.41% | 543,563 |
| Oct 21, 2024 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 215,769 |
| Oct 18, 2024 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 444,434 |
| Oct 17, 2024 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | 1.68% | 1,501,830 |
| Oct 16, 2024 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | -1.45% | 171,605 |
| Oct 15, 2024 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | 0.63% | 110,687 |
| Oct 14, 2024 | 4.80 | 4.83 | 4.79 | 4.79 | 4.79 | -1.03% | 212,718 |
| Oct 11, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 0.10% | 131,571 |
| Oct 10, 2024 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -0.51% | 97,699 |
| Oct 9, 2024 | 4.87 | 4.88 | 4.85 | 4.86 | 4.86 | -0.82% | 93,437 |
| Oct 8, 2024 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 73,565 |
| Oct 7, 2024 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | 0.41% | 166,026 |
| Oct 4, 2024 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | -0.21% | 122,411 |
| Oct 3, 2024 | 4.89 | 4.89 | 4.84 | 4.87 | 4.87 | -2.60% | 51,114 |
| Oct 2, 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 0.40% | 65,008 |
| Oct 1, 2024 | 5.04 | 5.04 | 4.95 | 4.98 | 4.98 | -1.58% | 61,267 |
| Sep 30, 2024 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | -1.36% | 69,119 |
| Sep 27, 2024 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | -2.01% | 31,458 |