Svenska Handelsbanken AB (publ) (SVNLY)
OTCMKTS · Delayed Price · Currency is USD
7.83
+0.06 (0.77%)
Sep 25, 2026, 2:22 PM EST
SVNLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |