Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,125.56 +331.55 (+1.45%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Svenska Handelsbanken AB (publ) (SVNLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:07PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 800 |
| 26 Jan 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 25 Jan 2023 | 10.60 | 10.68 | 10.60 | 10.67 | 10.67 | 3,400 |
| 24 Jan 2023 | 10.79 | 10.86 | 10.74 | 10.86 | 10.86 | 17,900 |
| 23 Jan 2023 | 10.72 | 10.76 | 10.56 | 10.56 | 10.56 | 4,300 |
| 20 Jan 2023 | 10.56 | 10.56 | 10.41 | 10.44 | 10.44 | 2,900 |
| 19 Jan 2023 | 10.46 | 10.58 | 10.40 | 10.58 | 10.58 | 1,300 |
| 18 Jan 2023 | 10.49 | 10.56 | 10.49 | 10.56 | 10.56 | 600 |
| 17 Jan 2023 | 10.62 | 10.62 | 10.35 | 10.35 | 10.35 | 1,500 |
| 13 Jan 2023 | 10.40 | 10.52 | 10.40 | 10.43 | 10.43 | 1,700 |
| 12 Jan 2023 | 10.68 | 10.80 | 10.59 | 10.80 | 10.80 | 9,900 |
| 11 Jan 2023 | 10.55 | 10.71 | 10.55 | 10.59 | 10.59 | 4,000 |
| 10 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 700 |
| 09 Jan 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 9,800 |
| 06 Jan 2023 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | 1,100 |
| 05 Jan 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,900 |
| 04 Jan 2023 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | 1,900 |
| 03 Jan 2023 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | 2,400 |
| 30 Dec 2022 | 10.21 | 10.21 | 9.99 | 9.99 | 9.99 | 2,700 |
| 29 Dec 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
| 28 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 27 Dec 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 900 |
| 23 Dec 2022 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 900 |
| 22 Dec 2022 | 9.75 | 10.21 | 9.75 | 9.87 | 9.87 | 9,400 |
| 21 Dec 2022 | 9.77 | 10.13 | 9.77 | 10.13 | 10.13 | 12,000 |
| 20 Dec 2022 | 9.72 | 9.76 | 9.72 | 9.72 | 9.72 | 5,700 |
| 19 Dec 2022 | 9.94 | 9.94 | 9.78 | 9.82 | 9.82 | 4,600 |
| 16 Dec 2022 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 2,700 |
| 15 Dec 2022 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | 800 |
| 14 Dec 2022 | 10.03 | 10.05 | 10.01 | 10.02 | 10.02 | 6,500 |
| 13 Dec 2022 | 10.03 | 10.18 | 9.96 | 9.96 | 9.96 | 2,400 |
| 12 Dec 2022 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | 8,800 |
| 09 Dec 2022 | 9.85 | 9.96 | 9.85 | 9.87 | 9.87 | 5,100 |
| 08 Dec 2022 | 9.77 | 9.94 | 9.77 | 9.78 | 9.78 | 11,700 |
| 07 Dec 2022 | 9.66 | 9.67 | 9.66 | 9.67 | 9.67 | 7,200 |
| 06 Dec 2022 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 3,300 |
| 05 Dec 2022 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | 11,200 |
| 02 Dec 2022 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 4,400 |
| 01 Dec 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3,900 |
| 30 Nov 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Nov 2022 | 9.85 | 9.94 | 9.80 | 9.80 | 9.80 | 1,900 |
| 28 Nov 2022 | 9.87 | 9.98 | 9.72 | 9.72 | 9.72 | 4,100 |
| 25 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Nov 2022 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 1,600 |
| 22 Nov 2022 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | 21,800 |
| 21 Nov 2022 | 9.88 | 9.89 | 9.75 | 9.87 | 9.87 | 2,000 |
| 18 Nov 2022 | 9.78 | 10.04 | 9.78 | 10.04 | 10.04 | 5,900 |
| 17 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 400 |
| 16 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
| 15 Nov 2022 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 1,100 |
| 14 Nov 2022 | 10.08 | 10.08 | 9.85 | 9.85 | 9.85 | 1,500 |
| 11 Nov 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3,200 |
| 10 Nov 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1,300 |
| 09 Nov 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 800 |
| 08 Nov 2022 | 9.58 | 9.90 | 9.58 | 9.90 | 9.90 | 3,300 |
| 07 Nov 2022 | 9.45 | 9.66 | 9.44 | 9.44 | 9.44 | 2,700 |
| 04 Nov 2022 | 9.40 | 9.40 | 9.25 | 9.36 | 9.36 | 2,800 |
| 03 Nov 2022 | 9.32 | 9.32 | 9.11 | 9.11 | 9.11 | 7,900 |
| 02 Nov 2022 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 700 |
| 01 Nov 2022 | 9.63 | 9.63 | 9.25 | 9.26 | 9.26 | 2,300 |
| 31 Oct 2022 | 9.17 | 9.53 | 9.17 | 9.53 | 9.53 | 3,300 |
| 28 Oct 2022 | 9.58 | 9.58 | 9.22 | 9.58 | 9.58 | 19,600 |
| 27 Oct 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1,100 |
| 26 Oct 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,500 |
| 25 Oct 2022 | 9.39 | 9.51 | 9.39 | 9.45 | 9.45 | 3,700 |
| 24 Oct 2022 | 9.66 | 9.66 | 9.13 | 9.13 | 9.13 | 2,800 |
| 21 Oct 2022 | 9.21 | 9.21 | 9.02 | 9.02 | 9.02 | 1,900 |
| 20 Oct 2022 | 8.97 | 9.32 | 8.97 | 8.97 | 8.97 | 1,100 |
| 19 Oct 2022 | 9.05 | 9.05 | 8.88 | 8.91 | 8.91 | 1,900 |
| 18 Oct 2022 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | 500 |
| 17 Oct 2022 | 8.31 | 8.43 | 8.31 | 8.43 | 8.43 | 53,300 |
| 14 Oct 2022 | 8.21 | 8.26 | 8.14 | 8.14 | 8.14 | 23,400 |
| 13 Oct 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,200 |
| 12 Oct 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 15,700 |
| 11 Oct 2022 | 7.97 | 8.18 | 7.97 | 7.97 | 7.97 | 2,100 |
| 10 Oct 2022 | 8.26 | 8.26 | 7.96 | 7.99 | 7.99 | 4,000 |
| 07 Oct 2022 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | 7,400 |
| 06 Oct 2022 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 6,700 |
| 05 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 04 Oct 2022 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | 800 |
| 03 Oct 2022 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 1,800 |
| 30 Sept 2022 | 8.01 | 8.34 | 8.01 | 8.34 | 8.34 | 3,100 |
| 29 Sept 2022 | 7.97 | 8.18 | 7.90 | 8.11 | 8.11 | 67,200 |
| 28 Sept 2022 | 8.00 | 8.26 | 8.00 | 8.00 | 8.00 | 5,600 |
| 27 Sept 2022 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | 3,700 |
| 26 Sept 2022 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 38,200 |
| 23 Sept 2022 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | 21,800 |
| 22 Sept 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 238,800 |
| 21 Sept 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1,500 |
| 20 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3,700 |
| 19 Sept 2022 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 8,400 |
| 16 Sept 2022 | 8.79 | 8.79 | 8.46 | 8.46 | 8.46 | 15,200 |
| 15 Sept 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
| 14 Sept 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 12,200 |
| 13 Sept 2022 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | 2,400 |
| 12 Sept 2022 | 8.74 | 8.74 | 8.30 | 8.74 | 8.74 | 10,000 |
| 09 Sept 2022 | 8.30 | 8.45 | 8.15 | 8.45 | 8.45 | 10,300 |
| 08 Sept 2022 | 8.03 | 8.11 | 8.03 | 8.07 | 8.07 | 8,000 |
| 07 Sept 2022 | 8.25 | 8.25 | 7.81 | 7.81 | 7.81 | 6,600 |
| 06 Sept 2022 | 8.19 | 8.19 | 7.75 | 7.86 | 7.86 | 8,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
