SVNLF - Svenska Handelsbanken AB (publ)
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 8.42 | 8.42 | 8.17 | 8.31 | 8.31 | 13,788 |
| 02 Jun 2023 | 8.25 | 8.43 | 8.25 | 8.43 | 8.43 | 2,800 |
| 01 Jun 2023 | 8.14 | 8.17 | 8.10 | 8.17 | 8.17 | 700 |
| 31 May 2023 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 6,500 |
| 30 May 2023 | 8.00 | 8.00 | 7.94 | 7.99 | 7.99 | 1,700 |
| 26 May 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 500 |
| 25 May 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 24 May 2023 | 8.13 | 8.19 | 8.11 | 8.19 | 8.19 | 1,000 |
| 23 May 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 500 |
| 22 May 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 200 |
| 19 May 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 189,200 |
| 18 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 300 |
| 17 May 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1,700 |
| 16 May 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 15 May 2023 | 8.36 | 8.56 | 8.36 | 8.56 | 8.56 | 13,900 |
| 12 May 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 900 |
| 11 May 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 10 May 2023 | 8.42 | 8.42 | 8.31 | 8.31 | 8.31 | 3,200 |
| 09 May 2023 | 8.46 | 8.51 | 8.46 | 8.51 | 8.51 | 9,000 |
| 08 May 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 300 |
| 05 May 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 04 May 2023 | 8.51 | 8.51 | 8.45 | 8.45 | 8.45 | 1,600 |
| 03 May 2023 | 8.55 | 8.63 | 8.55 | 8.63 | 8.63 | 14,500 |
| 02 May 2023 | 8.69 | 8.69 | 8.61 | 8.61 | 8.61 | 8,200 |
| 01 May 2023 | 8.91 | 8.91 | 8.79 | 8.79 | 8.79 | 600 |
| 28 Apr 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 400 |
| 27 Apr 2023 | 9.08 | 9.13 | 8.98 | 9.13 | 9.13 | 5,500 |
| 26 Apr 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 400 |
| 25 Apr 2023 | 9.29 | 9.29 | 9.12 | 9.12 | 9.12 | 900 |
| 24 Apr 2023 | 9.30 | 9.33 | 9.30 | 9.33 | 9.33 | 500 |
| 21 Apr 2023 | 9.13 | 9.22 | 9.13 | 9.22 | 9.22 | 1,700 |
| 20 Apr 2023 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | 800 |
| 19 Apr 2023 | 9.15 | 9.15 | 9.06 | 9.06 | 9.06 | 8,100 |
| 18 Apr 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 5,500 |
| 17 Apr 2023 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 2,100 |
| 14 Apr 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 13 Apr 2023 | 8.81 | 8.81 | 8.73 | 8.73 | 8.73 | 700 |
| 12 Apr 2023 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | 2,700 |
| 11 Apr 2023 | 8.66 | 8.70 | 8.61 | 8.61 | 8.61 | 5,200 |
| 10 Apr 2023 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | 500 |
| 06 Apr 2023 | 8.39 | 8.61 | 8.39 | 8.61 | 8.61 | 4,500 |
| 05 Apr 2023 | 8.36 | 8.51 | 8.34 | 8.34 | 8.34 | 800 |
| 04 Apr 2023 | 8.72 | 8.72 | 8.62 | 8.62 | 8.62 | 2,100 |
| 03 Apr 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 800 |
| 31 Mar 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,200 |
| 30 Mar 2023 | 8.72 | 8.73 | 8.65 | 8.69 | 8.69 | 1,800 |
| 29 Mar 2023 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 500 |
| 28 Mar 2023 | 8.33 | 8.33 | 8.16 | 8.16 | 8.16 | 1,200 |
| 27 Mar 2023 | 8.09 | 8.13 | 8.06 | 8.06 | 8.06 | 1,700 |
| 24 Mar 2023 | 8.20 | 8.20 | 8.11 | 8.11 | 8.11 | 1,400 |
| 23 Mar 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 700 |
| 23 Mar 2023 | 0.008 Dividend | |||||
| 22 Mar 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.45 | - |
| 21 Mar 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.45 | 500 |
| 20 Mar 2023 | 9.32 | 9.35 | 9.32 | 9.35 | 9.34 | 1,000 |
| 17 Mar 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | 11,000 |
| 16 Mar 2023 | 9.00 | 9.22 | 8.94 | 9.10 | 9.09 | 9,300 |
| 15 Mar 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.15 | 15,000 |
| 14 Mar 2023 | 9.82 | 9.89 | 9.71 | 9.71 | 9.70 | 18,600 |
| 13 Mar 2023 | 9.56 | 9.56 | 9.34 | 9.34 | 9.33 | 530,200 |
| 10 Mar 2023 | 9.59 | 9.85 | 9.59 | 9.85 | 9.84 | 2,100 |
| 09 Mar 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.20 | 500 |
| 08 Mar 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.25 | - |
| 07 Mar 2023 | 10.29 | 10.29 | 10.26 | 10.26 | 10.25 | 1,200 |
| 06 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.38 | 100 |
| 03 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.38 | 900 |
| 02 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.38 | 2,400 |
| 01 Mar 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.58 | 2,000 |
| 28 Feb 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.72 | - |
| 27 Feb 2023 | 10.71 | 10.73 | 10.71 | 10.73 | 10.72 | 5,600 |
| 24 Feb 2023 | 10.57 | 10.57 | 10.50 | 10.50 | 10.49 | 1,800 |
| 23 Feb 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.33 | - |
| 22 Feb 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.33 | 3,000 |
| 21 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.40 | - |
| 17 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.40 | 300 |
| 16 Feb 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.22 | - |
| 15 Feb 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.22 | 1,800 |
| 14 Feb 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.15 | 1,700 |
| 13 Feb 2023 | 10.28 | 10.28 | 10.16 | 10.16 | 10.15 | 900 |
| 10 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | - |
| 09 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | 400 |
| 08 Feb 2023 | 9.70 | 9.80 | 9.70 | 9.80 | 9.79 | 1,600 |
| 07 Feb 2023 | 10.63 | 10.63 | 10.50 | 10.50 | 10.49 | 1,000 |
| 06 Feb 2023 | 10.65 | 10.72 | 10.65 | 10.69 | 10.68 | 10,100 |
| 03 Feb 2023 | 10.69 | 10.69 | 10.62 | 10.62 | 10.61 | 49,200 |
| 02 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.42 | 500 |
| 01 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.42 | 12,200 |
| 31 Jan 2023 | 10.49 | 10.49 | 10.37 | 10.37 | 10.36 | 5,500 |
| 30 Jan 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.56 | 500 |
| 27 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.40 | 800 |
| 26 Jan 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.66 | - |
| 25 Jan 2023 | 10.60 | 10.68 | 10.60 | 10.67 | 10.66 | 3,400 |
| 24 Jan 2023 | 10.79 | 10.86 | 10.74 | 10.86 | 10.85 | 17,900 |
| 23 Jan 2023 | 10.72 | 10.76 | 10.56 | 10.56 | 10.55 | 4,300 |
| 20 Jan 2023 | 10.56 | 10.56 | 10.41 | 10.44 | 10.43 | 2,900 |
| 19 Jan 2023 | 10.46 | 10.58 | 10.40 | 10.58 | 10.57 | 1,300 |
| 18 Jan 2023 | 10.49 | 10.56 | 10.49 | 10.56 | 10.55 | 600 |
| 17 Jan 2023 | 10.62 | 10.62 | 10.35 | 10.35 | 10.34 | 1,500 |
| 13 Jan 2023 | 10.40 | 10.52 | 10.40 | 10.43 | 10.42 | 1,700 |
| 12 Jan 2023 | 10.68 | 10.80 | 10.59 | 10.80 | 10.79 | 9,900 |
| *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.