Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
7.17
-0.04 (-0.55%)
Jun 2, 2026, 3:12 PM EST
SVNLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | - | -1.38% | 16 |
| 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 |
| Apr 15, 2026 | 7.17 | 7.22 | 7.15 | 7.21 | 7.21 | 0.84% | 222,141 |
| Apr 14, 2026 | 7.12 | 7.16 | 7.12 | 7.15 | 7.15 | 1.13% | 174,965 |
| Apr 13, 2026 | 6.90 | 7.07 | 6.90 | 7.07 | 7.07 | 2.46% | 831,926 |
| Apr 10, 2026 | 6.94 | 6.96 | 6.86 | 6.90 | 6.90 | 1.02% | 289,857 |
| Apr 9, 2026 | 6.76 | 6.85 | 6.74 | 6.83 | 6.83 | 0.89% | 1,365,501 |
| Apr 8, 2026 | 6.92 | 6.93 | 6.75 | 6.77 | 6.77 | 2.58% | 253,511 |
| Apr 7, 2026 | 6.58 | 6.63 | 6.49 | 6.60 | 6.60 | -2.37% | 360,832 |
| Apr 6, 2026 | 6.85 | 6.85 | 6.68 | 6.76 | 6.76 | 0.90% | 369,647 |
| Apr 2, 2026 | 6.62 | 6.77 | 6.62 | 6.70 | 6.70 | 1.36% | 644,487 |
| Apr 1, 2026 | 6.61 | 6.74 | 6.58 | 6.61 | 6.61 | 1.61% | 422,912 |
| Mar 31, 2026 | 6.47 | 6.54 | 6.38 | 6.51 | 6.51 | 4.25% | 499,421 |
| Mar 30, 2026 | 6.37 | 6.38 | 6.24 | 6.24 | 6.24 | - | 462,369 |
| Mar 27, 2026 | 6.14 | 6.31 | 6.14 | 6.24 | 6.24 | -2.32% | 712,149 |
| Mar 26, 2026 | 7.15 | 7.36 | 6.95 | 7.10 | 6.39 | -2.74% | 473,850 |
| Mar 25, 2026 | 7.38 | 7.52 | 7.27 | 7.30 | 6.57 | 2.53% | 344,501 |
| Mar 24, 2026 | 7.09 | 7.28 | 7.06 | 7.12 | 6.41 | -3.52% | 403,646 |
| Mar 23, 2026 | 7.20 | 7.40 | 7.20 | 7.38 | 6.64 | 3.07% | 1,028,165 |