Svenska Handelsbanken AB (publ) (SVNLY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.4000 | 4.4200 | 4.3700 | 4.3900 | 4.3900 | 126,990 |
| May 02, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 364,200 |
| May 01, 2024 | 4.3000 | 4.3700 | 4.2900 | 4.3000 | 4.3000 | 54,700 |
| Apr 30, 2024 | 4.3100 | 4.6200 | 4.2800 | 4.2800 | 4.2800 | 120,400 |
| Apr 29, 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3100 | 4.3100 | 357,600 |
| Apr 26, 2024 | 4.5200 | 4.5200 | 4.3400 | 4.3700 | 4.3700 | 176,400 |
| Apr 25, 2024 | 4.3600 | 4.4100 | 4.3400 | 4.4000 | 4.4000 | 563,400 |
| Apr 24, 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 89,700 |
| Apr 23, 2024 | 5.1300 | 5.2100 | 5.1200 | 5.1500 | 5.1500 | 95,000 |
| Apr 22, 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 264,700 |
| Apr 19, 2024 | 4.9300 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | 177,000 |
| Apr 18, 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9000 | 4.9000 | 339,600 |
| Apr 17, 2024 | 4.9100 | 4.9300 | 4.8400 | 4.8800 | 4.8800 | 111,600 |
| Apr 16, 2024 | 4.8700 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 116,000 |
| Apr 15, 2024 | 5.0200 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 99,600 |
| Apr 12, 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 40,400 |
| Apr 11, 2024 | 4.9900 | 4.9900 | 4.9100 | 4.9700 | 4.9700 | 480,700 |
| Apr 10, 2024 | 5.0300 | 5.0800 | 5.0100 | 5.0600 | 5.0600 | 64,800 |
| Apr 09, 2024 | 5.2100 | 5.2100 | 5.1400 | 5.1500 | 5.1500 | 82,700 |
| Apr 08, 2024 | 5.1900 | 5.1900 | 5.1400 | 5.1700 | 5.1700 | 270,100 |
| Apr 05, 2024 | 5.0300 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 82,200 |
| Apr 04, 2024 | 5.0500 | 5.0700 | 4.9800 | 4.9800 | 4.9800 | 261,200 |
| Apr 03, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 79,700 |
| Apr 02, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9800 | 4.9800 | 139,300 |
| Apr 01, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 277,000 |
| Mar 28, 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0000 | 5.0000 | 224,800 |
| Mar 27, 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0500 | 5.0500 | 79,300 |
| Mar 26, 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2500 | 5.2500 | 112,000 |
| Mar 25, 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1100 | 5.1100 | 305,700 |
| Mar 22, 2024 | 5.2300 | 5.2300 | 5.0800 | 5.1200 | 5.1200 | 75,500 |
| Mar 21, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 149,300 |
| Mar 21, 2024 | 0.629 Dividend | |||||
| Mar 20, 2024 | 5.8100 | 5.9200 | 5.7400 | 5.8400 | 5.2110 | 92,600 |
| Mar 19, 2024 | 5.7200 | 5.8500 | 5.7200 | 5.8400 | 5.2110 | 112,400 |
| Mar 18, 2024 | 5.8000 | 5.8000 | 5.6900 | 5.7000 | 5.0861 | 106,700 |
| Mar 15, 2024 | 5.7800 | 5.7900 | 5.7400 | 5.7700 | 5.1485 | 54,200 |
| Mar 14, 2024 | 5.9800 | 5.9800 | 5.9000 | 5.9200 | 5.2824 | 44,300 |
| Mar 13, 2024 | 5.9100 | 6.0000 | 5.9100 | 5.9500 | 5.3092 | 52,000 |
| Mar 12, 2024 | 5.9900 | 6.0000 | 5.9600 | 6.0000 | 5.3538 | 59,600 |
| Mar 11, 2024 | 5.9100 | 5.9500 | 5.9000 | 5.9400 | 5.3002 | 67,500 |
| Mar 08, 2024 | 5.9900 | 5.9900 | 5.9300 | 5.9800 | 5.3359 | 144,400 |
| Mar 07, 2024 | 5.9100 | 5.9300 | 5.8900 | 5.9100 | 5.2735 | 106,200 |
| Mar 06, 2024 | 5.8800 | 5.9200 | 5.8700 | 5.8800 | 5.2467 | 78,900 |
| Mar 05, 2024 | 5.9600 | 5.9600 | 5.8400 | 5.8400 | 5.2110 | 52,100 |
| Mar 04, 2024 | 6.0000 | 6.0100 | 5.9600 | 5.9600 | 5.3181 | 80,200 |
| Mar 01, 2024 | 5.9800 | 6.0000 | 5.9600 | 6.0000 | 5.3538 | 69,500 |
| Feb 29, 2024 | 5.9400 | 5.9600 | 5.8900 | 5.9100 | 5.2735 | 227,700 |
| Feb 28, 2024 | 5.9200 | 5.9300 | 5.8900 | 5.9100 | 5.2735 | 60,200 |
| Feb 27, 2024 | 5.8600 | 5.8800 | 5.8500 | 5.8600 | 5.2288 | 52,100 |
| Feb 26, 2024 | 5.8500 | 5.8800 | 5.8400 | 5.8600 | 5.2288 | 69,200 |
| Feb 23, 2024 | 5.8600 | 5.8700 | 5.8100 | 5.8200 | 5.1932 | 37,300 |
| Feb 22, 2024 | 5.8300 | 5.8900 | 5.8300 | 5.8600 | 5.2288 | 74,200 |
| Feb 21, 2024 | 5.9100 | 5.9200 | 5.8800 | 5.9200 | 5.2824 | 52,200 |
| Feb 20, 2024 | 5.9200 | 5.9600 | 5.9200 | 5.9300 | 5.2913 | 54,300 |
| Feb 16, 2024 | 5.8000 | 5.8500 | 5.7900 | 5.8200 | 5.1932 | 58,900 |
| Feb 15, 2024 | 5.7800 | 5.8200 | 5.7600 | 5.8100 | 5.1842 | 52,300 |
| Feb 14, 2024 | 5.7200 | 5.7400 | 5.7000 | 5.7400 | 5.1218 | 107,600 |
| Feb 13, 2024 | 5.7900 | 5.7900 | 5.7000 | 5.7200 | 5.1039 | 54,400 |
| Feb 12, 2024 | 5.7000 | 5.7500 | 5.6800 | 5.7500 | 5.1307 | 326,400 |
| Feb 09, 2024 | 5.7100 | 5.7200 | 5.6700 | 5.7000 | 5.0861 | 63,500 |
| Feb 08, 2024 | 5.6400 | 5.6500 | 5.5300 | 5.6000 | 4.9968 | 232,700 |
| Feb 07, 2024 | 5.6600 | 5.6700 | 5.6300 | 5.6500 | 5.0415 | 171,700 |
| Feb 06, 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3200 | 4.7470 | 151,300 |
| Feb 05, 2024 | 5.2200 | 5.2200 | 5.1400 | 5.2100 | 4.6489 | 128,100 |
| Feb 02, 2024 | 5.3100 | 5.3400 | 5.2800 | 5.3200 | 4.7470 | 82,600 |
| Feb 01, 2024 | 5.3400 | 5.3400 | 5.2800 | 5.3400 | 4.7649 | 87,800 |
| Jan 31, 2024 | 5.4100 | 5.4200 | 5.3200 | 5.3200 | 4.7470 | 54,400 |
| Jan 30, 2024 | 5.3900 | 5.4200 | 5.3800 | 5.4200 | 4.8362 | 57,000 |
| Jan 29, 2024 | 5.3500 | 5.4000 | 5.3400 | 5.3700 | 4.7916 | 47,100 |
| Jan 26, 2024 | 5.4000 | 5.4400 | 5.4000 | 5.4300 | 4.8452 | 53,400 |
| Jan 25, 2024 | 5.4200 | 5.4900 | 5.4000 | 5.4800 | 4.8898 | 49,300 |
| Jan 24, 2024 | 5.2700 | 5.2800 | 5.2200 | 5.2200 | 4.6578 | 37,600 |
| Jan 23, 2024 | 5.2000 | 5.2100 | 5.1600 | 5.1800 | 4.6221 | 82,600 |
| Jan 22, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.1900 | 4.6310 | 69,800 |
| Jan 19, 2024 | 5.1000 | 5.1200 | 5.0800 | 5.1200 | 4.5685 | 41,800 |
| Jan 18, 2024 | 5.1400 | 5.1400 | 5.0800 | 5.1100 | 4.5596 | 175,800 |
| Jan 17, 2024 | 5.0700 | 5.1000 | 5.0600 | 5.1000 | 4.5507 | 79,000 |
| Jan 16, 2024 | 5.1100 | 5.1200 | 5.0700 | 5.0900 | 4.5418 | 414,200 |
| Jan 12, 2024 | 5.3400 | 5.3800 | 5.3100 | 5.3400 | 4.7649 | 135,800 |
| Jan 11, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2800 | 4.7113 | 1,017,800 |
| Jan 10, 2024 | 5.2900 | 5.3300 | 5.2700 | 5.3100 | 4.7381 | 1,774,700 |
| Jan 09, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 4.7292 | 882,700 |
| Jan 08, 2024 | 5.3400 | 5.4000 | 5.3100 | 5.3400 | 4.7649 | 1,901,500 |
| Jan 05, 2024 | 5.4500 | 5.5900 | 5.3600 | 5.4000 | 4.8184 | 3,388,000 |
| Jan 04, 2024 | 5.3300 | 5.4000 | 5.3300 | 5.3700 | 4.7916 | 1,407,700 |
| Jan 03, 2024 | 5.2400 | 5.2400 | 5.1900 | 5.2300 | 4.6667 | 411,700 |
| Jan 02, 2024 | 5.3600 | 5.3600 | 5.3300 | 5.3300 | 4.7559 | 115,400 |
| Dec 29, 2023 | 5.5300 | 5.5300 | 5.3800 | 5.4000 | 4.8184 | 47,000 |
| Dec 28, 2023 | 5.4300 | 5.4400 | 5.3900 | 5.4100 | 4.8273 | 23,700 |
| Dec 27, 2023 | 5.4300 | 5.4800 | 5.4200 | 5.4600 | 4.8719 | 504,900 |
| Dec 26, 2023 | 5.4200 | 5.5400 | 5.3500 | 5.3800 | 4.8005 | 121,400 |
| Dec 22, 2023 | 5.3100 | 5.3800 | 5.3100 | 5.3500 | 4.7738 | 77,700 |
| Dec 21, 2023 | 5.2700 | 5.2800 | 5.2300 | 5.2500 | 4.6845 | 60,800 |
| Dec 20, 2023 | 5.2600 | 5.2800 | 5.2100 | 5.2100 | 4.6489 | 62,700 |
| Dec 19, 2023 | 5.2700 | 5.2700 | 5.2400 | 5.2700 | 4.7024 | 53,500 |
| Dec 18, 2023 | 5.2700 | 5.2900 | 5.2500 | 5.2500 | 4.6845 | 116,200 |
| Dec 15, 2023 | 5.1300 | 5.2000 | 5.1300 | 5.1700 | 4.6132 | 53,200 |
| Dec 14, 2023 | 5.1600 | 5.1900 | 5.1100 | 5.1500 | 4.5953 | 36,400 |
| Dec 13, 2023 | 4.9100 | 5.0200 | 4.8900 | 5.0000 | 4.4615 | 65,300 |
| Dec 12, 2023 | 4.9100 | 4.9500 | 4.8700 | 4.9000 | 4.3722 | 75,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.