Svenska Handelsbanken Ab Publ (OP: SVNLF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.233	8.233	8.040	8.200	5,800	-0.07(-0.86%)
Oct 29, 2020	8.010	8.276	8.010	8.271	13,048	+0.10(+1.24%)
Oct 28, 2020	8.260	8.340	8.164	8.170	6,776	-0.51(-5.89%)
Oct 27, 2020	8.700	8.730	8.460	8.681	9,948	-0.02(-0.22%)
Oct 26, 2020	8.832	8.832	8.620	8.700	4,876	-0.23(-2.59%)
Oct 23, 2020	8.980	8.980	8.788	8.931	1,600	+0.08(+0.92%)
Oct 22, 2020	8.850	8.850	8.850	8.850	1,819	-0.05(-0.56%)
Oct 21, 2020	9.031	9.031	8.829	8.900	2,240	-0.19(-2.04%)
Oct 20, 2020	8.990	9.085	8.950	9.085	1,785	+0.06(+0.61%)
Oct 19, 2020	9.031	9.080	8.905	9.030	4,935	+0.23(+2.61%)
Oct 16, 2020	8.921	8.980	8.800	8.800	6,400	+0.02(+0.23%)
Oct 15, 2020	8.931	8.931	8.720	8.780	4,038	-0.15(-1.70%)
Oct 14, 2020	8.788	8.932	8.788	8.932	625	+0.15(+1.73%)
Oct 13, 2020	8.821	8.821	8.600	8.780	1,395	-0.05(-0.57%)
Oct 12, 2020	8.850	8.850	8.830	8.830	1,403	+0.13(+1.49%)
Oct 09, 2020	8.700	8.700	8.500	8.700	18,200	+0.00(+0.00%)
Oct 08, 2020	8.500	8.700	8.500	8.700	5,994	+0.05(+0.58%)
Oct 07, 2020	8.521	8.650	8.450	8.650	17,067	-0.05(-0.57%)
Oct 06, 2020	8.550	8.750	8.500	8.700	5,057	+0.22(+2.65%)
Oct 05, 2020	8.550	8.550	8.420	8.475	3,807	+0.17(+2.11%)
Oct 02, 2020	8.500	8.500	8.300	8.300	6,300	-0.25(-2.92%)
Oct 01, 2020	8.490	8.550	8.310	8.550	4,688	+0.06(+0.71%)
Sep 30, 2020	8.480	8.490	8.420	8.490	946	+0.23(+2.78%)
Sep 29, 2020	8.220	8.260	8.220	8.260	1,079	-0.11(-1.31%)
Sep 28, 2020	8.450	8.450	8.260	8.370	3,081	+0.23(+2.83%)
Sep 25, 2020	8.200	8.220	8.140	8.140	2,500	-0.02(-0.25%)
Sep 24, 2020	8.280	8.280	8.160	8.160	6,411	-0.20(-2.39%)
Sep 23, 2020	8.530	8.530	8.350	8.360	9,900	+0.01(+0.12%)
Sep 22, 2020	8.466	8.650	8.350	8.350	955	-0.20(-2.34%)
Sep 21, 2020	8.500	8.650	8.350	8.550	1,398	-0.40(-4.47%)
Sep 18, 2020	8.950	8.950	8.940	8.950	1,300	-0.19(-2.08%)
Sep 17, 2020	9.140	9.140	9.000	9.140	5,484	-0.36(-3.79%)
Sep 16, 2020	9.600	9.650	9.500	9.500	3,818	+0.10(+1.06%)
Sep 15, 2020	9.400	9.440	9.210	9.400	3,800	-0.50(-5.05%)
Sep 14, 2020	9.860	9.900	9.700	9.900	8,770	+0.05(+0.51%)
Sep 11, 2020	9.890	9.890	9.650	9.850	2,800	-0.15(-1.50%)
Sep 10, 2020	10.00	10.00	9.900	10.00	2,766	+0.25(+2.56%)
Sep 09, 2020	9.930	9.950	9.750	9.750	1,838	+0.20(+2.09%)
Sep 08, 2020	9.750	9.750	9.550	9.550	2,214	+0.03(+0.26%)
Sep 04, 2020	9.450	9.600	9.400	9.525	6,700	-0.05(-0.52%)
Sep 03, 2020	9.710	9.750	9.460	9.575	4,604	-0.33(-3.28%)
Sep 02, 2020	9.800	9.900	9.750	9.900	7,268	-0.05(-0.50%)
Sep 01, 2020	10.14	10.15	9.950	9.950	1,731	-0.25(-2.45%)
Aug 31, 2020	10.30	10.30	10.20	10.20	2,045	-0.15(-1.45%)
Aug 28, 2020	10.30	10.35	10.15	10.35	2,200	+0.34(+3.40%)
Aug 27, 2020	10.24	10.24	10.00	10.01	4,154	+0.11(+1.11%)
Aug 26, 2020	10.09	10.15	9.900	9.900	5,580	-0.19(-1.88%)
Aug 25, 2020	10.09	10.09	10.06	10.09	5,617	+0.09(+0.90%)
Aug 24, 2020	10.05	10.09	9.850	10.00	4,543	+0.06(+0.60%)
Aug 21, 2020	9.950	9.950	9.800	9.940	4,800	-0.06(-0.60%)
Aug 20, 2020	9.860	10.00	9.860	10.00	4,863	+0.05(+0.50%)
Aug 19, 2020	10.10	10.15	9.950	9.950	2,628	+0.05(+0.51%)
Aug 18, 2020	10.06	10.10	9.900	9.900	5,233	-0.15(-1.49%)
Aug 17, 2020	10.04	10.05	9.850	10.05	2,750	-0.10(-0.99%)
Aug 14, 2020	10.14	10.15	9.950	10.15	1,900	+0.05(+0.50%)
Aug 13, 2020	10.12	10.29	10.10	10.10	7,510	+0.00(+0.00%)
Aug 12, 2020	10.30	10.30	10.10	10.10	1,163	+0.20(+2.02%)
Aug 11, 2020	10.10	10.10	9.900	9.900	900	+0.19(+1.96%)
Aug 10, 2020	9.840	9.840	9.710	9.710	1,100	+0.15(+1.57%)
Aug 07, 2020	9.550	9.560	9.550	9.560	3,800	-0.14(-1.44%)
Aug 06, 2020	9.690	9.700	9.510	9.700	2,113	-0.09(-0.92%)
Aug 05, 2020	9.750	9.790	9.600	9.790	1,427	+0.10(+1.03%)
Aug 04, 2020	9.500	9.700	9.500	9.690	1,728	+0.05(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.