Svenska Handelsbanken Ab Publ (OP: SVNLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	9.530	9.530	9.340	9.530	46,440	+0.40(+4.38%)
May 30, 2024	9.400	9.400	9.130	9.130	771	-0.24(-2.56%)
May 28, 2024				9.370	25	+0.21(+2.29%)
May 24, 2024	9.210	9.210	9.050	9.160	925	-0.22(-2.35%)
May 23, 2024	9.380	9.380	9.380	9.380	1,193	+0.31(+3.42%)
May 22, 2024	9.210	9.210	9.070	9.070	11,088	-0.06(-0.64%)
May 21, 2024	9.146	9.146	9.128	9.128	605	-0.30(-3.18%)
May 20, 2024	9.428	9.428	9.428	9.428	1,108	+0.03(+0.36%)
May 17, 2024	9.270	9.394	9.095	9.394	3,835	-0.02(-0.17%)
May 16, 2024	9.188	9.418	9.188	9.410	1,908	+0.18(+1.99%)
May 15, 2024	9.330	9.430	9.227	9.227	5,232	-0.01(-0.14%)
May 14, 2024	9.240	9.240	9.240	9.240	382	+0.23(+2.51%)
May 13, 2024	9.054	9.276	9.014	9.014	2,206	-0.15(-1.59%)
May 10, 2024	9.160	9.160	9.160	9.160	409	+0.54(+6.26%)
May 09, 2024	8.620	8.620	8.620	8.620	200	-0.24(-2.71%)
May 08, 2024	8.740	8.860	8.740	8.860	2,438	-0.27(-2.98%)
May 06, 2024				9.132	0	+0.18(+2.01%)
May 02, 2024				8.952	0	+0.34(+3.97%)
May 01, 2024	8.610	8.940	8.610	8.610	1,000	-0.37(-4.16%)
Apr 30, 2024	8.662	8.984	8.662	8.984	8,944	+0.06(+0.63%)
Apr 29, 2024	8.835	8.928	8.835	8.928	30,364	-0.13(-1.44%)
Apr 26, 2024	9.058	9.058	9.058	9.058	189	-0.35(-3.74%)
Apr 24, 2024				9.410	177	-1.34(-12.47%)
Apr 23, 2024	10.75	10.75	10.75	10.75	140	+0.29(+2.81%)
Apr 22, 2024	10.46	10.46	10.08	10.46	850	+0.40(+3.94%)
Apr 19, 2024	10.06	10.06	10.02	10.06	32,867	+0.13(+1.35%)
Apr 18, 2024	9.926	9.926	9.926	9.926	166	-0.02(-0.24%)
Apr 17, 2024	9.940	9.950	9.940	9.950	972	+0.05(+0.56%)
Apr 16, 2024	9.772	10.02	9.772	9.895	1,846	-0.24(-2.40%)
Apr 15, 2024	10.15	10.15	10.14	10.14	1,726	-0.04(-0.35%)
Apr 12, 2024	10.17	10.17	10.17	10.17	403	+0.15(+1.50%)
Apr 11, 2024	10.02	10.02	10.02	10.02	887	-0.17(-1.67%)
Apr 10, 2024	10.15	10.19	10.15	10.19	599	-0.13(-1.26%)
Apr 05, 2024				10.32	0	+0.14(+1.34%)
Apr 03, 2024				10.19	0	+0.19(+1.92%)
Apr 02, 2024	10.10	10.10	9.995	9.995	1,531	-0.24(-2.30%)
Apr 01, 2024	9.886	10.23	9.870	10.23	1,567	-0.07(-0.70%)
Mar 28, 2024	10.40	10.40	10.30	10.30	2,373	-0.15(-1.42%)
Mar 27, 2024	10.25	10.45	10.25	10.45	640	+0.17(+1.69%)
Mar 25, 2024				10.28	22	-0.97(-8.66%)
Mar 21, 2024				11.25	951	-0.38(-3.23%)
Mar 20, 2024	11.63	11.63	11.63	11.63	232	-0.00(-0.02%)
Mar 18, 2024				11.63	0	-0.54(-4.47%)
Mar 13, 2024				12.17	0	+0.15(+1.21%)
Mar 12, 2024	12.11	12.11	12.03	12.03	952	+0.09(+0.75%)
Mar 11, 2024	11.94	11.94	11.94	11.94	235	+0.06(+0.47%)
Mar 07, 2024				11.88	43	-0.00(-0.04%)
Mar 06, 2024	11.80	11.88	11.80	11.88	1,200	-0.01(-0.08%)
Mar 05, 2024	11.89	11.89	11.89	11.89	166	-0.25(-2.04%)
Mar 04, 2024	12.14	12.14	12.14	12.14	1,629	+0.15(+1.22%)
Feb 29, 2024				12.00	0	-0.01(-0.08%)
Feb 28, 2024	12.01	12.01	12.01	12.01	379	+0.25(+2.09%)
Feb 26, 2024				11.76	0	+0.07(+0.63%)
Feb 16, 2024				11.69	54	+0.01(+0.12%)
Feb 15, 2024	11.66	11.67	11.66	11.67	857	+0.20(+1.76%)
Feb 14, 2024	11.68	11.68	11.47	11.47	747	-0.29(-2.47%)
Feb 13, 2024	11.76	11.76	11.76	11.76	120	+0.24(+2.08%)
Feb 09, 2024				11.52	71	+0.28(+2.49%)
Feb 08, 2024	11.30	11.30	11.24	11.24	1,121	-0.30(-2.62%)
Feb 07, 2024	11.54	11.54	11.54	11.54	132	+0.95(+8.97%)
Feb 05, 2024				10.59	0	-0.16(-1.47%)
Feb 02, 2024	10.75	10.75	10.75	10.75	750	-0.16(-1.47%)
Jan 31, 2024				10.91	58	+0.00(+0.04%)
Jan 29, 2024				10.91	23	-0.17(-1.52%)
Jan 26, 2024	11.07	11.07	11.07	11.07	706	+0.07(+0.67%)
Jan 25, 2024	11.00	11.00	11.00	11.00	1,250	+0.43(+4.05%)
Jan 23, 2024				10.57	0	-0.09(-0.81%)
Jan 22, 2024	10.66	10.66	10.66	10.66	1,034	+0.35(+3.36%)
Jan 18, 2024				10.31	50	+0.08(+0.75%)
Jan 17, 2024	10.23	10.23	10.23	10.23	1,280	-0.07(-0.63%)
Jan 16, 2024	10.36	10.41	10.29	10.30	9,713	-0.47(-4.38%)
Jan 11, 2024				10.77	84	+0.08(+0.74%)
Jan 09, 2024				10.69	272,162	-0.04(-0.41%)
Jan 08, 2024	10.82	10.93	10.74	10.74	22,705	-0.05(-0.46%)
Jan 05, 2024	10.86	10.86	10.79	10.79	467,496	-0.05(-0.50%)
Jan 04, 2024	10.84	10.84	10.84	10.84	6,560	-0.02(-0.22%)
Jan 02, 2024				10.86	0	-0.13(-1.15%)
Dec 29, 2023	10.99	10.99	10.99	10.99	145	+0.25(+2.33%)
Dec 28, 2023	10.74	10.74	10.74	10.74	670	-0.37(-3.35%)
Dec 27, 2023	11.08	11.11	11.08	11.11	10,616	+0.24(+2.23%)
Dec 21, 2023				10.87	17	+0.45(+4.32%)
Dec 15, 2023				10.42	85	+0.01(+0.05%)
Dec 14, 2023	10.42	10.42	10.28	10.41	7,559	+0.46(+4.62%)
Dec 12, 2023				9.955	141	+0.18(+1.79%)
Dec 07, 2023				9.780	107	+0.19(+2.00%)
Dec 06, 2023	9.588	9.588	9.588	9.588	129	+0.09(+0.93%)

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.