Svenska Handelsbanken Ab Publ (OP: SVNLF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	9.170	9.530	9.170	9.530	3,264	-0.05(-0.52%)
Oct 28, 2022	9.580	9.580	9.220	9.580	19,588	+0.36(+3.90%)
Oct 27, 2022	9.220	9.220	9.220	9.220	1,100	-0.18(-1.92%)
Oct 26, 2022	9.400	9.400	9.400	9.400	1,505	-0.05(-0.53%)
Oct 25, 2022	9.390	9.510	9.390	9.450	3,697	+0.32(+3.48%)
Oct 24, 2022	9.660	9.660	9.132	9.132	2,834	+0.11(+1.24%)
Oct 21, 2022	9.210	9.210	9.020	9.020	1,864	+0.05(+0.60%)
Oct 20, 2022	8.970	9.322	8.966	8.966	1,101	+0.06(+0.63%)
Oct 19, 2022	8.880	9.050	8.880	8.910	1,902	+0.41(+4.82%)
Oct 18, 2022	8.620	8.620	8.500	8.500	533	+0.07(+0.85%)
Oct 17, 2022	8.308	8.428	8.308	8.428	53,282	+0.29(+3.54%)
Oct 14, 2022	8.210	8.260	8.140	8.140	23,375	+0.18(+2.26%)
Oct 13, 2022	7.960	7.960	7.960	7.960	1,163	+0.02(+0.25%)
Oct 12, 2022	7.940	7.940	7.940	7.940	15,714	-0.03(-0.38%)
Oct 11, 2022	7.970	8.180	7.970	7.970	2,138	-0.02(-0.25%)
Oct 10, 2022	8.260	8.260	7.964	7.990	4,019	-0.01(-0.12%)
Oct 07, 2022	8.040	8.040	8.000	8.000	7,445	-0.45(-5.33%)
Oct 06, 2022	8.150	8.450	8.150	8.450	6,683	+0.10(+1.20%)
Oct 04, 2022				8.350	0	+0.10(+1.21%)
Oct 03, 2022	8.240	8.250	8.240	8.250	1,766	-0.09(-1.08%)
Sep 30, 2022	8.010	8.340	8.010	8.340	3,136	+0.23(+2.79%)
Sep 29, 2022	7.970	8.180	7.900	8.113	67,189	+0.11(+1.42%)
Sep 28, 2022	8.000	8.263	8.000	8.000	5,630	-0.25(-3.03%)
Sep 27, 2022	8.232	8.250	8.232	8.250	3,654	+0.25(+3.12%)
Sep 26, 2022	8.354	8.354	8.000	8.000	38,182	-0.20(-2.44%)
Sep 23, 2022	8.600	8.600	8.200	8.200	21,789	-0.46(-5.36%)
Sep 22, 2022	8.664	8.664	8.664	8.664	238,800	+0.08(+0.92%)
Sep 21, 2022	8.585	8.585	8.585	8.585	1,500	-0.11(-1.32%)
Sep 20, 2022	8.700	8.700	8.700	8.700	3,714	+0.50(+6.10%)
Sep 19, 2022	8.500	8.500	8.200	8.200	8,354	-0.26(-3.07%)
Sep 16, 2022	8.790	8.790	8.460	8.460	15,163	-0.39(-4.41%)
Sep 15, 2022	8.850	8.850	8.850	8.850	280	+0.25(+2.95%)
Sep 14, 2022	8.600	8.600	8.596	8.596	12,180	+0.20(+2.33%)
Sep 13, 2022	8.800	8.800	8.400	8.400	2,394	-0.34(-3.89%)
Sep 12, 2022	8.740	8.740	8.300	8.740	10,017	+0.29(+3.43%)
Sep 09, 2022	8.450	8.450	8.150	8.450	10,340	+0.38(+4.73%)
Sep 08, 2022	8.026	8.112	8.026	8.068	8,025	+0.26(+3.30%)
Sep 07, 2022	8.250	8.250	7.810	7.810	6,597	-0.05(-0.64%)
Sep 06, 2022	8.190	8.190	7.750	7.860	8,115	-0.20(-2.48%)
Sep 02, 2022	8.060	8.060	8.060	8.060	14,925	-0.08(-1.01%)
Sep 01, 2022	7.970	8.142	7.848	8.142	460	-0.15(-1.79%)
Aug 31, 2022	8.294	8.294	8.290	8.290	10,250	+0.18(+2.17%)
Aug 30, 2022	7.953	8.114	7.953	8.114	14,888	+0.15(+1.88%)
Aug 29, 2022	8.180	8.340	7.964	7.964	40,225	-0.59(-6.85%)
Aug 26, 2022	8.600	8.600	8.300	8.550	16,846	+0.01(+0.12%)
Aug 25, 2022	8.540	8.540	8.540	8.540	5,352	+0.38(+4.66%)
Aug 24, 2022	8.160	8.160	8.160	8.160	3,296	-0.34(-4.00%)
Aug 23, 2022	8.500	8.500	8.500	8.500	3,330	+0.23(+2.78%)
Aug 22, 2022	8.260	8.372	8.260	8.270	46,359	-0.27(-3.16%)
Aug 19, 2022	8.604	8.604	8.540	8.540	5,752	-0.23(-2.67%)
Aug 18, 2022	8.774	8.774	8.774	8.774	506	+0.12(+1.43%)
Aug 15, 2022				8.650	2,197	-0.42(-4.68%)
Aug 12, 2022	9.210	9.250	8.952	9.075	10,542	+0.07(+0.79%)
Aug 11, 2022	9.004	9.004	9.004	9.004	647	+0.14(+1.58%)
Aug 09, 2022				8.864	0	-0.03(-0.34%)
Aug 08, 2022	9.140	9.140	8.894	8.894	11,123	-0.21(-2.31%)
Aug 05, 2022	9.000	9.104	9.000	9.104	1,436	+0.28(+3.17%)
Aug 04, 2022	8.776	8.922	8.776	8.824	5,344	-0.00(-0.02%)
Aug 03, 2022	8.800	8.826	8.800	8.826	9,978	-0.11(-1.28%)

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.