Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
7.61
-0.03 (-0.39%)
Sep 2, 2026, 11:30 AM EST
SVNLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.72 | 7.74 | 7.63 | 7.65 | 7.65 | -0.39% | 85,110 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.66 | 7.68 | 7.68 | 0.13% | 95,347 |
| Aug 28, 2026 | 7.71 | 7.72 | 7.64 | 7.67 | 7.67 | -0.26% | 79,812 |
| Aug 27, 2026 | 7.70 | 7.71 | 7.64 | 7.69 | 7.69 | 0.92% | 77,438 |
| Aug 26, 2026 | 7.61 | 7.64 | 7.60 | 7.62 | 7.62 | -0.26% | 166,405 |
| Aug 25, 2026 | 7.63 | 7.64 | 7.60 | 7.64 | 7.64 | 1.19% | 57,654 |
| Aug 24, 2026 | 7.56 | 7.58 | 7.54 | 7.55 | 7.55 | -2.16% | 81,870 |
| Aug 21, 2026 | 7.75 | 7.76 | 7.69 | 7.72 | 7.72 | 1.27% | 120,420 |
| Aug 20, 2026 | 7.65 | 7.68 | 7.62 | 7.62 | 7.62 | -0.52% | 82,351 |
| Aug 19, 2026 | 7.67 | 7.68 | 7.64 | 7.66 | 7.66 | -0.45% | 56,150 |
| Aug 18, 2026 | 7.74 | 7.74 | 7.68 | 7.70 | 7.70 | -0.71% | 76,993 |
| Aug 17, 2026 | 7.76 | 7.80 | 7.72 | 7.75 | 7.75 | 0.13% | 61,090 |
| Aug 14, 2026 | 7.71 | 7.78 | 7.71 | 7.74 | 7.74 | 0.91% | 56,548 |
| Aug 13, 2026 | 7.68 | 7.69 | 7.65 | 7.67 | 7.67 | 0.37% | 78,295 |
| Aug 12, 2026 | 7.68 | 7.69 | 7.63 | 7.64 | 7.64 | 0.03% | 622,998 |
| Aug 11, 2026 | 7.68 | 7.70 | 7.63 | 7.64 | 7.64 | -0.52% | 202,123 |
| Aug 10, 2026 | 7.64 | 7.69 | 7.63 | 7.68 | 7.68 | -0.39% | 53,658 |
| Aug 7, 2026 | 7.83 | 7.83 | 7.70 | 7.71 | 7.71 | -0.64% | 82,843 |
| Aug 6, 2026 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | - | 78,601 |
| Aug 5, 2026 | 7.72 | 7.76 | 7.71 | 7.76 | 7.76 | 0.26% | 96,499 |
| Aug 4, 2026 | 7.69 | 7.74 | 7.67 | 7.74 | 7.74 | 1.18% | 332,866 |
| Aug 3, 2026 | 7.62 | 7.65 | 7.61 | 7.65 | 7.65 | 0.79% | 99,435 |
| Jul 31, 2026 | 7.58 | 7.62 | 7.53 | 7.59 | 7.59 | 0.53% | 91,538 |
| Jul 30, 2026 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 2.86% | 114,501 |
| Jul 29, 2026 | 7.31 | 7.41 | 7.28 | 7.34 | 7.34 | -0.54% | 52,762 |
| Jul 28, 2026 | 7.34 | 7.39 | 7.32 | 7.38 | 7.38 | - | 100,002 |
| Jul 27, 2026 | 7.41 | 7.43 | 7.35 | 7.38 | 7.38 | 0.54% | 179,619 |
| Jul 24, 2026 | 7.30 | 7.37 | 7.28 | 7.34 | 7.34 | 2.09% | 146,458 |
| Jul 23, 2026 | 7.18 | 7.22 | 7.18 | 7.19 | 7.19 | -1.51% | 157,632 |
| Jul 22, 2026 | 7.34 | 7.34 | 7.27 | 7.30 | 7.30 | 0.97% | 106,744 |
| Jul 21, 2026 | 7.20 | 7.26 | 7.19 | 7.23 | 7.23 | 1.69% | 144,163 |
| Jul 20, 2026 | 7.14 | 7.14 | 7.09 | 7.11 | 7.11 | -0.56% | 178,258 |
| Jul 17, 2026 | 7.13 | 7.20 | 7.12 | 7.15 | 7.15 | -0.83% | 133,688 |
| Jul 16, 2026 | 7.16 | 7.23 | 7.13 | 7.21 | 7.21 | 0.14% | 82,705 |
| Jul 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -2.57% | 71,559 |
| Jul 14, 2026 | 7.43 | 7.46 | 7.37 | 7.39 | 7.39 | 1.51% | 128,197 |
| Jul 13, 2026 | 7.37 | 7.37 | 7.27 | 7.28 | 7.28 | -1.36% | 104,933 |
| Jul 10, 2026 | 7.38 | 7.41 | 7.37 | 7.38 | 7.38 | -0.40% | 111,781 |
| Jul 9, 2026 | 7.37 | 7.44 | 7.37 | 7.41 | 7.41 | 1.23% | 132,399 |
| Jul 8, 2026 | 7.28 | 7.33 | 7.23 | 7.32 | 7.32 | -1.64% | 112,198 |
| Jul 7, 2026 | 7.50 | 7.51 | 7.44 | 7.44 | 7.44 | -0.51% | 177,398 |
| Jul 6, 2026 | 7.43 | 7.49 | 7.42 | 7.48 | 7.48 | 1.77% | 125,473 |
| Jul 2, 2026 | 7.38 | 7.41 | 7.32 | 7.35 | 7.35 | 1.52% | 100,435 |
| Jul 1, 2026 | 7.23 | 7.25 | 7.20 | 7.24 | 7.24 | -0.96% | 104,980 |
| Jun 30, 2026 | 7.27 | 7.33 | 7.26 | 7.31 | 7.31 | 0.97% | 149,231 |
| Jun 29, 2026 | 7.21 | 7.26 | 7.21 | 7.24 | 7.24 | 0.56% | 116,838 |
| 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 |