Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
7.20
-0.01 (-0.14%)
At close: Jun 26, 2026
SVNLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.24 | 7.26 | 7.17 | 7.20 | 7.20 | -0.14% | 154,529 |
| Jun 25, 2026 | 7.17 | 7.23 | 7.16 | 7.21 | 7.21 | 1.12% | 204,027 |
| Jun 24, 2026 | 7.14 | 7.16 | 7.10 | 7.13 | 7.13 | -1.38% | 269,308 |
| Jun 23, 2026 | 7.24 | 7.26 | 7.20 | 7.23 | 7.23 | -1.36% | 313,012 |
| Jun 22, 2026 | 7.33 | 7.36 | 7.32 | 7.33 | 7.33 | 0.14% | 190,224 |
| Jun 18, 2026 | 7.31 | 7.34 | 7.29 | 7.32 | 7.32 | 0.27% | 119,844 |
| Jun 17, 2026 | 7.39 | 7.45 | 7.28 | 7.30 | 7.30 | -1.22% | 117,344 |
| Jun 16, 2026 | 7.36 | 7.42 | 7.36 | 7.39 | 7.39 | 0.96% | 79,035 |
| Jun 15, 2026 | 7.36 | 7.38 | 7.30 | 7.32 | 7.32 | -0.14% | 90,568 |
| Jun 12, 2026 | 7.25 | 7.33 | 7.25 | 7.33 | 7.33 | 1.95% | 106,237 |
| Jun 11, 2026 | 7.02 | 7.20 | 6.99 | 7.19 | 7.19 | 2.71% | 190,683 |
| Jun 10, 2026 | 7.05 | 7.07 | 6.98 | 7.00 | 7.00 | -0.57% | 196,399 |
| Jun 9, 2026 | 7.15 | 7.15 | 6.99 | 7.04 | 7.04 | -0.14% | 238,810 |
| Jun 8, 2026 | 7.11 | 7.12 | 7.02 | 7.05 | 7.05 | 0.14% | 205,340 |
| Jun 5, 2026 | 7.13 | 7.14 | 7.01 | 7.04 | 7.04 | -1.54% | 125,020 |
| Jun 4, 2026 | 7.14 | 7.17 | 7.11 | 7.15 | 7.15 | 0.99% | 182,890 |
| Jun 3, 2026 | 7.10 | 7.12 | 7.05 | 7.08 | 7.08 | -1.26% | 188,589 |
| Jun 2, 2026 | 7.17 | 7.22 | 7.15 | 7.17 | 7.17 | -1.24% | 161,828 |
| Jun 1, 2026 | 7.17 | 7.28 | 7.17 | 7.26 | 7.26 | -0.82% | 132,494 |
| May 29, 2026 | 7.30 | 7.41 | 7.30 | 7.32 | 7.32 | 0.41% | 219,721 |
| May 28, 2026 | 7.23 | 7.31 | 7.21 | 7.29 | 7.29 | 0.14% | 121,941 |
| May 27, 2026 | 7.32 | 7.33 | 7.27 | 7.28 | 7.28 | -0.68% | 132,274 |
| May 26, 2026 | 7.34 | 7.36 | 7.25 | 7.33 | 7.33 | 0.55% | 99,016 |
| May 22, 2026 | 7.31 | 7.33 | 7.25 | 7.29 | 7.29 | -0.14% | 108,068 |
| May 21, 2026 | 7.19 | 7.31 | 7.17 | 7.30 | 7.30 | 0.97% | 130,386 |
| May 20, 2026 | 7.10 | 7.25 | 7.10 | 7.23 | 7.23 | 3.14% | 170,349 |
| May 19, 2026 | 7.02 | 7.04 | 7.00 | 7.01 | 7.01 | 0.26% | 226,639 |
| May 18, 2026 | 6.99 | 7.02 | 6.94 | 6.99 | 6.99 | 1.92% | 263,122 |
| May 15, 2026 | 6.85 | 6.87 | 6.83 | 6.86 | 6.86 | -0.72% | 170,085 |
| May 14, 2026 | 7.00 | 7.00 | 6.84 | 6.91 | 6.91 | - | 272,765 |
| May 13, 2026 | 6.91 | 6.91 | 6.86 | 6.91 | 6.91 | -0.43% | 155,435 |
| May 12, 2026 | 6.93 | 6.95 | 6.86 | 6.94 | 6.94 | -0.14% | 185,654 |
| May 11, 2026 | 7.00 | 7.02 | 6.95 | 6.95 | 6.95 | -0.71% | 188,112 |
| May 8, 2026 | 6.97 | 7.00 | 6.94 | 7.00 | 7.00 | 1.74% | 177,433 |
| May 7, 2026 | 7.04 | 7.04 | 6.88 | 6.88 | 6.88 | -2.13% | 262,696 |
| May 6, 2026 | 7.05 | 7.07 | 7.00 | 7.03 | 7.03 | 1.01% | 87,160 |
| May 5, 2026 | 6.95 | 6.98 | 6.90 | 6.96 | 6.96 | 0.72% | 163,611 |
| May 4, 2026 | 6.99 | 7.00 | 6.89 | 6.91 | 6.91 | -2.12% | 291,557 |
| May 1, 2026 | 7.10 | 7.12 | 7.06 | 7.06 | 7.06 | -0.28% | 84,343 |
| Apr 30, 2026 | 6.98 | 7.09 | 6.96 | 7.08 | 7.08 | 2.16% | 216,659 |
| Apr 29, 2026 | 6.97 | 7.00 | 6.86 | 6.93 | 6.93 | -0.72% | 121,496 |
| Apr 28, 2026 | 7.00 | 7.02 | 6.98 | 6.98 | 6.98 | -0.29% | 173,723 |
| Apr 27, 2026 | 7.03 | 7.04 | 6.98 | 7.00 | 7.00 | 0.57% | 221,037 |
| Apr 24, 2026 | 6.93 | 6.99 | 6.93 | 6.96 | 6.96 | 0.87% | 136,284 |
| Apr 23, 2026 | 6.98 | 7.01 | 6.85 | 6.90 | 6.90 | -2.54% | 300,511 |
| Apr 22, 2026 | 7.16 | 7.16 | 7.06 | 7.08 | 7.08 | -0.28% | 79,931 |
| Apr 21, 2026 | 7.21 | 7.23 | 7.07 | 7.10 | 7.10 | -1.53% | 108,976 |
| Apr 20, 2026 | 7.21 | 7.23 | 7.19 | 7.21 | 7.21 | 0.84% | 190,413 |
| Apr 17, 2026 | 7.20 | 7.24 | 7.06 | 7.15 | 7.15 | 0.70% | 266,532 |
| Apr 16, 2026 | 7.16 | 7.17 | 7.08 | 7.10 | 7.10 | -1.53% | 135,278 |