Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
6.89
-0.05 (-0.72%)
May 13, 2026, 9:46 AM EST
SVNLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -12.11% | 712,149 |
| Mar 26, 2026 | 7.15 | 7.36 | 6.95 | 7.10 | 6.36 | -2.74% | 473,850 |
| Mar 25, 2026 | 7.38 | 7.52 | 7.27 | 7.30 | 6.54 | 2.53% | 344,501 |
| Mar 24, 2026 | 7.09 | 7.28 | 7.06 | 7.12 | 6.37 | -3.52% | 403,646 |
| Mar 23, 2026 | 7.20 | 7.40 | 7.20 | 7.38 | 6.61 | 3.07% | 1,028,165 |
| Mar 20, 2026 | 7.24 | 7.49 | 7.13 | 7.16 | 6.41 | -3.11% | 1,169,631 |
| Mar 19, 2026 | 7.24 | 7.45 | 7.24 | 7.39 | 6.62 | -0.27% | 204,435 |
| Mar 18, 2026 | 7.50 | 7.63 | 7.41 | 7.41 | 6.63 | -2.24% | 598,670 |
| Mar 17, 2026 | 7.57 | 7.59 | 7.48 | 7.58 | 6.79 | 1.88% | 759,952 |
| Mar 16, 2026 | 7.34 | 7.44 | 7.34 | 7.44 | 6.66 | 2.90% | 336,467 |
| Mar 13, 2026 | 7.35 | 7.37 | 7.17 | 7.23 | 6.47 | -0.28% | 188,063 |
| Mar 12, 2026 | 7.37 | 7.37 | 7.21 | 7.25 | 6.49 | -4.35% | 177,530 |
| Mar 11, 2026 | 7.56 | 7.62 | 7.52 | 7.58 | 6.79 | -0.26% | 131,624 |
| Mar 10, 2026 | 7.67 | 7.71 | 7.58 | 7.60 | 6.80 | -0.65% | 224,182 |
| Mar 9, 2026 | 7.48 | 7.66 | 7.39 | 7.65 | 6.85 | 0.79% | 645,947 |
| Mar 6, 2026 | 7.45 | 7.61 | 7.44 | 7.59 | 6.80 | -0.13% | 184,174 |
| Mar 5, 2026 | 7.59 | 7.62 | 7.53 | 7.60 | 6.80 | -1.94% | 221,175 |
| Mar 4, 2026 | 7.72 | 7.77 | 7.70 | 7.75 | 6.94 | 1.84% | 151,896 |
| Mar 3, 2026 | 7.47 | 7.64 | 7.40 | 7.61 | 6.81 | -1.93% | 199,077 |