Singapore markets close in 1 hour 34 minutes
Straits Times Index
3,193.81 +39.12 (+1.24%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,408.58 +156.74 (+0.96%) FTSE 100
7,880.03 +32.04 (+0.41%) Bitcoin USD
61,246.17 -2,377.97 (-3.74%) CMC Crypto 200
885.54 0.00 (0.00%)
Svenska Handelsbanken AB (publ) (SVNLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:31AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 1,000 |
| 16 Apr 2024 | 9.77 | 10.02 | 9.77 | 9.90 | 9.90 | 1,800 |
| 15 Apr 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 1,700 |
| 12 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 400 |
| 11 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 900 |
| 10 Apr 2024 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 600 |
| 09 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 08 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 05 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| 04 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 03 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| 02 Apr 2024 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | 1,500 |
| 01 Apr 2024 | 9.89 | 10.23 | 9.87 | 10.23 | 10.23 | 1,600 |
| 28 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 2,400 |
| 27 Mar 2024 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 600 |
| 26 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 25 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,300 |
| 22 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,000 |
| 21 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 21 Mar 2024 | 0.013 Dividend | |||||
| 20 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.62 | 200 |
| 19 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.62 | - |
| 18 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.62 | 45,400 |
| 15 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.16 | - |
| 14 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.16 | - |
| 13 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.16 | 100 |
| 12 Mar 2024 | 12.11 | 12.11 | 12.03 | 12.03 | 12.02 | 1,000 |
| 11 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | 200 |
| 08 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.87 | - |
| 07 Mar 2024 | 11.94 | 11.94 | 11.88 | 11.88 | 11.87 | 25,600 |
| 06 Mar 2024 | 11.80 | 11.89 | 11.80 | 11.89 | 11.88 | 1,200 |
| 05 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.88 | 200 |
| 04 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.13 | 1,600 |
| 01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | - |
| 29 Feb 2024 | 11.93 | 12.00 | 11.93 | 12.00 | 11.99 | 28,500 |
| 28 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.00 | 400 |
| 27 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | - |
| 26 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | 200 |
| 23 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | - |
| 22 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | - |
| 21 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | - |
| 20 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | - |
| 16 Feb 2024 | 11.69 | 11.74 | 11.69 | 11.69 | 11.68 | 2,800 |
| 15 Feb 2024 | 11.66 | 11.67 | 11.66 | 11.67 | 11.66 | 900 |
| 14 Feb 2024 | 11.68 | 11.68 | 11.47 | 11.47 | 11.46 | 700 |
| 13 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | 100 |
| 12 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.51 | - |
| 09 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.51 | 700 |
| 08 Feb 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.23 | 1,100 |
| 07 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.53 | 100 |
| 06 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.58 | - |
| 05 Feb 2024 | 10.56 | 10.59 | 10.50 | 10.59 | 10.58 | 22,500 |
| 02 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.74 | 800 |
| 01 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | - |
| 31 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | 200 |
| 30 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.90 | - |
| 29 Jan 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.90 | 1,100 |
| 26 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.06 | 700 |
| 25 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | 1,300 |
| 24 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.56 | - |
| 23 Jan 2024 | 10.49 | 10.57 | 10.49 | 10.57 | 10.56 | 2,300 |
| 22 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.65 | 1,000 |
| 19 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.30 | - |
| 18 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.30 | 17,900 |
| 17 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.23 | 1,300 |
| 16 Jan 2024 | 10.36 | 10.41 | 10.29 | 10.30 | 10.29 | 9,700 |
| 12 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.76 | - |
| 11 Jan 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.76 | 1,400 |
| 10 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.68 | 272,200 |
| 09 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.68 | 200 |
| 08 Jan 2024 | 10.93 | 10.93 | 10.74 | 10.74 | 10.73 | 22,700 |
| 05 Jan 2024 | 10.86 | 10.86 | 10.79 | 10.79 | 10.78 | 467,500 |
| 04 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.83 | 6,600 |
| 03 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.85 | - |
| 02 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.85 | 300 |
| 29 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.98 | 100 |
| 28 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.73 | 700 |
| 27 Dec 2023 | 11.08 | 11.11 | 11.08 | 11.11 | 11.10 | 10,600 |
| 26 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.86 | - |
| 22 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.86 | - |
| 21 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.86 | 200 |
| 20 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.41 | - |
| 19 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.41 | - |
| 18 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.41 | - |
| 15 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.41 | 3,000 |
| 14 Dec 2023 | 10.39 | 10.42 | 10.28 | 10.42 | 10.41 | 7,600 |
| 13 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.95 | - |
| 12 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.95 | 1,100 |
| 11 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.77 | - |
| 08 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.77 | - |
| 07 Dec 2023 | 9.72 | 9.78 | 9.72 | 9.78 | 9.77 | 7,000 |
| 06 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.58 | 100 |
| 05 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | - |
| 04 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | - |
| 01 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | 700 |
| 30 Nov 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.46 | - |
| 29 Nov 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.46 | - |
| 28 Nov 2023 | 9.71 | 9.71 | 9.45 | 9.47 | 9.46 | 1,000 |
| 27 Nov 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.50 | - |
| 24 Nov 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.50 | 200 |
| *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.