Svenska Handelsbanken AB (publ) (SVNLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5200 | 4.5200 | 4.3400 | 4.3700 | 4.3700 | 176,446 |
| 25 Apr 2024 | 4.3600 | 4.4100 | 4.3400 | 4.4000 | 4.4000 | 563,400 |
| 24 Apr 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 89,700 |
| 23 Apr 2024 | 5.1300 | 5.2100 | 5.1200 | 5.1500 | 5.1500 | 95,000 |
| 22 Apr 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 264,700 |
| 19 Apr 2024 | 4.9300 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | 177,000 |
| 18 Apr 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9000 | 4.9000 | 339,600 |
| 17 Apr 2024 | 4.9100 | 4.9300 | 4.8400 | 4.8800 | 4.8800 | 111,600 |
| 16 Apr 2024 | 4.8700 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 116,000 |
| 15 Apr 2024 | 5.0200 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 99,600 |
| 12 Apr 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 40,400 |
| 11 Apr 2024 | 4.9900 | 4.9900 | 4.9100 | 4.9700 | 4.9700 | 480,700 |
| 10 Apr 2024 | 5.0300 | 5.0800 | 5.0100 | 5.0600 | 5.0600 | 64,800 |
| 09 Apr 2024 | 5.2100 | 5.2100 | 5.1400 | 5.1500 | 5.1500 | 82,700 |
| 08 Apr 2024 | 5.1900 | 5.1900 | 5.1400 | 5.1700 | 5.1700 | 270,100 |
| 05 Apr 2024 | 5.0300 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 82,200 |
| 04 Apr 2024 | 5.0500 | 5.0700 | 4.9800 | 4.9800 | 4.9800 | 261,200 |
| 03 Apr 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 79,700 |
| 02 Apr 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9800 | 4.9800 | 139,300 |
| 01 Apr 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 277,000 |
| 28 Mar 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0000 | 5.0000 | 224,800 |
| 27 Mar 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0500 | 5.0500 | 79,300 |
| 26 Mar 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2500 | 5.2500 | 112,000 |
| 25 Mar 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1100 | 5.1100 | 305,700 |
| 22 Mar 2024 | 5.2300 | 5.2300 | 5.0800 | 5.1200 | 5.1200 | 75,500 |
| 21 Mar 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 149,300 |
| 21 Mar 2024 | 0.629 Dividend | |||||
| 20 Mar 2024 | 5.8100 | 5.9200 | 5.7400 | 5.8400 | 5.2110 | 92,600 |
| 19 Mar 2024 | 5.7200 | 5.8500 | 5.7200 | 5.8400 | 5.2110 | 112,400 |
| 18 Mar 2024 | 5.8000 | 5.8000 | 5.6900 | 5.7000 | 5.0861 | 106,700 |
| 15 Mar 2024 | 5.7800 | 5.7900 | 5.7400 | 5.7700 | 5.1485 | 54,200 |
| 14 Mar 2024 | 5.9800 | 5.9800 | 5.9000 | 5.9200 | 5.2824 | 44,300 |
| 13 Mar 2024 | 5.9100 | 6.0000 | 5.9100 | 5.9500 | 5.3092 | 52,000 |
| 12 Mar 2024 | 5.9900 | 6.0000 | 5.9600 | 6.0000 | 5.3538 | 59,600 |
| 11 Mar 2024 | 5.9100 | 5.9500 | 5.9000 | 5.9400 | 5.3002 | 67,500 |
| 08 Mar 2024 | 5.9900 | 5.9900 | 5.9300 | 5.9800 | 5.3359 | 144,400 |
| 07 Mar 2024 | 5.9100 | 5.9300 | 5.8900 | 5.9100 | 5.2735 | 106,200 |
| 06 Mar 2024 | 5.8800 | 5.9200 | 5.8700 | 5.8800 | 5.2467 | 78,900 |
| 05 Mar 2024 | 5.9600 | 5.9600 | 5.8400 | 5.8400 | 5.2110 | 52,100 |
| 04 Mar 2024 | 6.0000 | 6.0100 | 5.9600 | 5.9600 | 5.3181 | 80,200 |
| 01 Mar 2024 | 5.9800 | 6.0000 | 5.9600 | 6.0000 | 5.3538 | 69,500 |
| 29 Feb 2024 | 5.9400 | 5.9600 | 5.8900 | 5.9100 | 5.2735 | 227,700 |
| 28 Feb 2024 | 5.9200 | 5.9300 | 5.8900 | 5.9100 | 5.2735 | 60,200 |
| 27 Feb 2024 | 5.8600 | 5.8800 | 5.8500 | 5.8600 | 5.2288 | 52,100 |
| 26 Feb 2024 | 5.8500 | 5.8800 | 5.8400 | 5.8600 | 5.2288 | 69,200 |
| 23 Feb 2024 | 5.8600 | 5.8700 | 5.8100 | 5.8200 | 5.1932 | 37,300 |
| 22 Feb 2024 | 5.8300 | 5.8900 | 5.8300 | 5.8600 | 5.2288 | 74,200 |
| 21 Feb 2024 | 5.9100 | 5.9200 | 5.8800 | 5.9200 | 5.2824 | 52,200 |
| 20 Feb 2024 | 5.9200 | 5.9600 | 5.9200 | 5.9300 | 5.2913 | 54,300 |
| 16 Feb 2024 | 5.8000 | 5.8500 | 5.7900 | 5.8200 | 5.1932 | 58,900 |
| 15 Feb 2024 | 5.7800 | 5.8200 | 5.7600 | 5.8100 | 5.1842 | 52,300 |
| 14 Feb 2024 | 5.7200 | 5.7400 | 5.7000 | 5.7400 | 5.1218 | 107,600 |
| 13 Feb 2024 | 5.7900 | 5.7900 | 5.7000 | 5.7200 | 5.1039 | 54,400 |
| 12 Feb 2024 | 5.7000 | 5.7500 | 5.6800 | 5.7500 | 5.1307 | 326,400 |
| 09 Feb 2024 | 5.7100 | 5.7200 | 5.6700 | 5.7000 | 5.0861 | 63,500 |
| 08 Feb 2024 | 5.6400 | 5.6500 | 5.5300 | 5.6000 | 4.9968 | 232,700 |
| 07 Feb 2024 | 5.6600 | 5.6700 | 5.6300 | 5.6500 | 5.0415 | 171,700 |
| 06 Feb 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3200 | 4.7470 | 151,300 |
| 05 Feb 2024 | 5.2200 | 5.2200 | 5.1400 | 5.2100 | 4.6489 | 128,100 |
| 02 Feb 2024 | 5.3100 | 5.3400 | 5.2800 | 5.3200 | 4.7470 | 82,600 |
| 01 Feb 2024 | 5.3400 | 5.3400 | 5.2800 | 5.3400 | 4.7649 | 87,800 |
| 31 Jan 2024 | 5.4100 | 5.4200 | 5.3200 | 5.3200 | 4.7470 | 54,400 |
| 30 Jan 2024 | 5.3900 | 5.4200 | 5.3800 | 5.4200 | 4.8362 | 57,000 |
| 29 Jan 2024 | 5.3500 | 5.4000 | 5.3400 | 5.3700 | 4.7916 | 47,100 |
| 26 Jan 2024 | 5.4000 | 5.4400 | 5.4000 | 5.4300 | 4.8452 | 53,400 |
| 25 Jan 2024 | 5.4200 | 5.4900 | 5.4000 | 5.4800 | 4.8898 | 49,300 |
| 24 Jan 2024 | 5.2700 | 5.2800 | 5.2200 | 5.2200 | 4.6578 | 37,600 |
| 23 Jan 2024 | 5.2000 | 5.2100 | 5.1600 | 5.1800 | 4.6221 | 82,600 |
| 22 Jan 2024 | 5.2500 | 5.2500 | 5.1900 | 5.1900 | 4.6310 | 69,800 |
| 19 Jan 2024 | 5.1000 | 5.1200 | 5.0800 | 5.1200 | 4.5685 | 41,800 |
| 18 Jan 2024 | 5.1400 | 5.1400 | 5.0800 | 5.1100 | 4.5596 | 175,800 |
| 17 Jan 2024 | 5.0700 | 5.1000 | 5.0600 | 5.1000 | 4.5507 | 79,000 |
| 16 Jan 2024 | 5.1100 | 5.1200 | 5.0700 | 5.0900 | 4.5418 | 414,200 |
| 12 Jan 2024 | 5.3400 | 5.3800 | 5.3100 | 5.3400 | 4.7649 | 135,800 |
| 11 Jan 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2800 | 4.7113 | 1,017,800 |
| 10 Jan 2024 | 5.2900 | 5.3300 | 5.2700 | 5.3100 | 4.7381 | 1,774,700 |
| 09 Jan 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 4.7292 | 882,700 |
| 08 Jan 2024 | 5.3400 | 5.4000 | 5.3100 | 5.3400 | 4.7649 | 1,901,500 |
| 05 Jan 2024 | 5.4500 | 5.5900 | 5.3600 | 5.4000 | 4.8184 | 3,388,000 |
| 04 Jan 2024 | 5.3300 | 5.4000 | 5.3300 | 5.3700 | 4.7916 | 1,407,700 |
| 03 Jan 2024 | 5.2400 | 5.2400 | 5.1900 | 5.2300 | 4.6667 | 411,700 |
| 02 Jan 2024 | 5.3600 | 5.3600 | 5.3300 | 5.3300 | 4.7559 | 115,400 |
| 29 Dec 2023 | 5.5300 | 5.5300 | 5.3800 | 5.4000 | 4.8184 | 47,000 |
| 28 Dec 2023 | 5.4300 | 5.4400 | 5.3900 | 5.4100 | 4.8273 | 23,700 |
| 27 Dec 2023 | 5.4300 | 5.4800 | 5.4200 | 5.4600 | 4.8719 | 504,900 |
| 26 Dec 2023 | 5.4200 | 5.5400 | 5.3500 | 5.3800 | 4.8005 | 121,400 |
| 22 Dec 2023 | 5.3100 | 5.3800 | 5.3100 | 5.3500 | 4.7738 | 77,700 |
| 21 Dec 2023 | 5.2700 | 5.2800 | 5.2300 | 5.2500 | 4.6845 | 60,800 |
| 20 Dec 2023 | 5.2600 | 5.2800 | 5.2100 | 5.2100 | 4.6489 | 62,700 |
| 19 Dec 2023 | 5.2700 | 5.2700 | 5.2400 | 5.2700 | 4.7024 | 53,500 |
| 18 Dec 2023 | 5.2700 | 5.2900 | 5.2500 | 5.2500 | 4.6845 | 116,200 |
| 15 Dec 2023 | 5.1300 | 5.2000 | 5.1300 | 5.1700 | 4.6132 | 53,200 |
| 14 Dec 2023 | 5.1600 | 5.1900 | 5.1100 | 5.1500 | 4.5953 | 36,400 |
| 13 Dec 2023 | 4.9100 | 5.0200 | 4.8900 | 5.0000 | 4.4615 | 65,300 |
| 12 Dec 2023 | 4.9100 | 4.9500 | 4.8700 | 4.9000 | 4.3722 | 75,600 |
| 11 Dec 2023 | 4.8800 | 4.9100 | 4.8700 | 4.9000 | 4.3722 | 150,900 |
| 08 Dec 2023 | 4.7700 | 4.8500 | 4.7700 | 4.8300 | 4.3098 | 78,800 |
| 07 Dec 2023 | 4.8100 | 4.9000 | 4.7900 | 4.8600 | 4.3366 | 86,800 |
| 06 Dec 2023 | 4.7800 | 4.8100 | 4.7500 | 4.7500 | 4.2384 | 83,400 |
| 05 Dec 2023 | 4.7600 | 4.8000 | 4.7300 | 4.7300 | 4.2206 | 76,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.