Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
8.19
+0.29 (3.67%)
Nov 4, 2026, 2:43 PM EST
SVNLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.12 | 8.21 | 8.10 | 8.19 | 8.19 | 3.67% | 1,700 |
| Nov 3, 2026 | 7.94 | 7.94 | 7.89 | 7.90 | 7.90 | -0.03% | 87,846 |
| Nov 2, 2026 | 7.87 | 7.97 | 7.87 | 7.90 | 7.90 | 0.93% | 136,349 |
| Oct 30, 2026 | 7.79 | 7.87 | 7.79 | 7.83 | 7.83 | -0.25% | 101,918 |
| Oct 29, 2026 | 7.85 | 7.87 | 7.82 | 7.85 | 7.85 | 0.51% | 120,464 |
| Oct 28, 2026 | 7.79 | 7.84 | 7.75 | 7.81 | 7.81 | 1.17% | 105,932 |
| Oct 27, 2026 | 7.72 | 7.74 | 7.69 | 7.72 | 7.72 | 1.98% | 123,833 |
| Oct 26, 2026 | 7.52 | 7.61 | 7.51 | 7.57 | 7.57 | 1.07% | 194,373 |
| Oct 23, 2026 | 7.39 | 7.50 | 7.38 | 7.49 | 7.49 | 0.94% | 201,368 |
| Oct 22, 2026 | 7.46 | 7.49 | 7.38 | 7.42 | 7.42 | -1.20% | 125,736 |
| Oct 21, 2026 | 7.51 | 7.54 | 7.45 | 7.51 | 7.51 | -2.91% | 247,623 |
| Oct 20, 2026 | 7.70 | 7.78 | 7.69 | 7.74 | 7.74 | 1.24% | 117,322 |
| Oct 19, 2026 | 7.66 | 7.70 | 7.63 | 7.64 | 7.64 | -0.13% | 149,859 |
| Oct 16, 2026 | 7.67 | 7.71 | 7.64 | 7.65 | 7.65 | 0.92% | 92,222 |
| Oct 15, 2026 | 7.58 | 7.59 | 7.52 | 7.58 | 7.58 | -0.79% | 235,674 |
| Oct 14, 2026 | 7.58 | 7.64 | 7.56 | 7.64 | 7.64 | -0.13% | 196,863 |
| Oct 13, 2026 | 7.66 | 7.66 | 7.60 | 7.65 | 7.65 | 1.73% | 186,570 |
| Oct 12, 2026 | 7.54 | 7.56 | 7.50 | 7.52 | 7.52 | -0.27% | 220,135 |
| Oct 9, 2026 | 7.50 | 7.54 | 7.49 | 7.54 | 7.54 | 0.27% | 134,293 |
| Oct 8, 2026 | 7.48 | 7.52 | 7.45 | 7.52 | 7.52 | 0.60% | 767,882 |
| Oct 7, 2026 | 7.48 | 7.52 | 7.45 | 7.48 | 7.48 | -1.42% | 292,899 |
| Oct 6, 2026 | 7.67 | 7.67 | 7.58 | 7.58 | 7.58 | -0.36% | 379,587 |
| Oct 5, 2026 | 7.55 | 7.63 | 7.52 | 7.61 | 7.61 | 0.13% | 1,436,495 |
| Oct 2, 2026 | 7.58 | 7.62 | 7.56 | 7.60 | 7.60 | 0.80% | 424,453 |
| Oct 1, 2026 | 7.56 | 7.66 | 7.48 | 7.54 | 7.54 | -1.57% | 457,107 |
| Sep 30, 2026 | 7.70 | 7.74 | 7.63 | 7.66 | 7.66 | -1.54% | 214,219 |
| Sep 29, 2026 | 7.77 | 7.80 | 7.73 | 7.78 | 7.78 | -0.38% | 161,697 |
| Sep 28, 2026 | 7.84 | 7.88 | 7.75 | 7.81 | 7.81 | -0.64% | 310,439 |
| Sep 25, 2026 | 7.83 | 7.86 | 7.81 | 7.86 | 7.86 | 1.16% | 77,495 |
| Sep 24, 2026 | 7.73 | 7.78 | 7.70 | 7.77 | 7.77 | 1.30% | 160,898 |
| Sep 23, 2026 | 7.75 | 7.76 | 7.65 | 7.67 | 7.67 | -2.17% | 80,904 |
| Sep 22, 2026 | 7.88 | 7.88 | 7.77 | 7.84 | 7.84 | -0.25% | 70,121 |
| Sep 21, 2026 | 7.84 | 7.87 | 7.83 | 7.86 | 7.86 | 1.29% | 101,177 |
| Sep 18, 2026 | 7.69 | 7.76 | 7.67 | 7.76 | 7.76 | -1.02% | 93,064 |
| Sep 17, 2026 | 7.83 | 7.86 | 7.80 | 7.84 | 7.84 | 1.82% | 81,066 |
| Sep 16, 2026 | 7.73 | 7.77 | 7.65 | 7.70 | 7.70 | -0.32% | 113,712 |
| Sep 15, 2026 | 7.71 | 7.73 | 7.69 | 7.73 | 7.73 | 0.06% | 109,090 |
| Sep 14, 2026 | 7.72 | 7.75 | 7.69 | 7.72 | 7.72 | - | 89,972 |
| Sep 11, 2026 | 7.78 | 7.78 | 7.71 | 7.72 | 7.72 | 0.65% | 84,261 |
| Sep 10, 2026 | 7.73 | 7.73 | 7.66 | 7.67 | 7.67 | -0.52% | 91,035 |
| Sep 9, 2026 | 7.72 | 7.75 | 7.70 | 7.71 | 7.71 | -0.52% | 90,723 |
| Sep 8, 2026 | 7.75 | 7.79 | 7.72 | 7.75 | 7.75 | -1.15% | 86,213 |
| Sep 4, 2026 | 7.84 | 7.86 | 7.81 | 7.84 | 7.84 | 0.51% | 67,625 |
| Sep 3, 2026 | 7.73 | 7.81 | 7.72 | 7.80 | 7.80 | 2.09% | 85,114 |
| Sep 2, 2026 | 7.60 | 7.65 | 7.59 | 7.64 | 7.64 | -0.13% | 103,610 |
| 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 |