Svenska Handelsbanken Ab Publ (OP: SVNLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.560	9.600	9.400	9.530	2,000	-0.09(-0.92%)
May 28, 2020	9.610	9.650	9.610	9.618	13,444	-0.07(-0.74%)
May 27, 2020	9.690	9.690	9.690	9.690	129	+0.69(+7.67%)
May 26, 2020	9.040	9.040	9.000	9.000	307	+0.10(+1.12%)
May 22, 2020	8.900	8.900	8.900	8.900	6,200	+0.20(+2.30%)
May 21, 2020	8.700	8.700	8.700	8.700	109	-0.25(-2.79%)
May 19, 2020		8.950	8.950	8.950	0	-0.15(-1.65%)
May 18, 2020	8.890	9.100	8.890	9.100	1,473	+0.80(+9.64%)
May 14, 2020		8.300	8.300	8.300	0	-0.25(-2.96%)
May 13, 2020	8.553	8.553	8.553	8.553	2,648	-0.71(-7.64%)
May 12, 2020	9.260	9.260	9.260	9.260	2,173	+0.56(+6.44%)
May 11, 2020	8.700	8.700	8.700	8.700	259	-0.26(-2.95%)
May 08, 2020	8.850	8.965	8.850	8.965	6,300	+0.19(+2.22%)
May 06, 2020		8.770	8.770	8.770	0	+0.27(+3.18%)
May 05, 2020		8.500	8.500	8.500	88	+0.00(+0.00%)
May 04, 2020	8.440	8.600	8.400	8.500	2,053	-0.61(-6.70%)
Apr 30, 2020		9.110	9.110	9.110	0	-0.29(-3.09%)
Apr 29, 2020	9.400	9.400	9.400	9.400	1,741	+0.40(+4.44%)
Apr 28, 2020	8.890	9.000	8.890	9.000	371	+0.57(+6.76%)
Apr 27, 2020	8.430	8.430	8.430	8.430	195	+0.12(+1.44%)
Apr 24, 2020	8.180	8.310	8.140	8.310	2,500	+0.12(+1.47%)
Apr 23, 2020	8.155	8.260	8.155	8.190	9,594	+0.71(+9.49%)
Apr 21, 2020		7.480	7.480	7.480	0	-0.53(-6.57%)
Apr 20, 2020	8.006	8.006	8.006	8.006	638	+0.04(+0.48%)
Apr 17, 2020	7.968	7.968	7.968	7.968	5,400	+0.54(+7.22%)
Apr 16, 2020	7.390	7.432	7.390	7.432	437	-0.37(-4.72%)
Apr 15, 2020	7.970	7.970	7.800	7.800	2,244	-0.20(-2.50%)
Apr 14, 2020	8.088	8.225	8.000	8.000	4,960	+0.20(+2.56%)
Apr 13, 2020	7.710	8.600	7.710	7.800	857	-0.10(-1.27%)
Apr 09, 2020	7.900	7.900	7.900	7.900	5,700	-0.27(-3.34%)
Apr 08, 2020	8.173	8.173	8.173	8.173	108,922	+0.04(+0.53%)
Apr 07, 2020	8.140	8.140	8.130	8.130	2,474	+1.00(+14.03%)
Apr 03, 2020		7.130	7.130	7.130	0	-0.66(-8.47%)
Apr 02, 2020	7.790	7.790	7.790	7.790	372	+0.09(+1.17%)
Apr 01, 2020	8.135	8.135	7.700	7.700	6,297	-0.51(-6.23%)
Mar 31, 2020	8.211	8.211	8.211	8.211	138,971	+0.17(+2.12%)
Mar 27, 2020		8.041	8.041	8.041	0	-0.62(-7.20%)
Mar 26, 2020	8.665	8.665	8.665	8.665	520	+0.65(+8.04%)
Mar 25, 2020	8.180	8.180	8.010	8.020	533	+0.76(+10.47%)
Mar 24, 2020	7.231	7.420	7.231	7.260	988	+0.32(+4.61%)
Mar 23, 2020	7.390	7.390	6.850	6.940	5,614	-0.69(-9.10%)
Mar 20, 2020	7.710	7.710	7.635	7.635	2,400	+0.14(+1.94%)
Mar 19, 2020	7.530	7.530	7.490	7.490	483	+0.50(+7.15%)
Mar 18, 2020	7.000	7.300	6.990	6.990	938	-0.76(-9.81%)
Mar 17, 2020	8.038	8.038	7.550	7.750	8,775	-0.36(-4.44%)
Mar 13, 2020		8.110	8.110	8.110	0	+0.25(+3.19%)
Mar 12, 2020	7.900	7.900	7.860	7.860	482	-1.25(-13.67%)
Mar 11, 2020	9.105	9.105	9.105	9.105	485	-0.61(-6.23%)
Mar 10, 2020	9.430	9.710	9.430	9.710	975	-0.44(-4.33%)
Mar 09, 2020		10.15	10.15	10.15	5	+0.00(+0.00%)
Mar 06, 2020	10.15	10.15	10.15	10.15	100	-0.10(-0.98%)
Mar 05, 2020	10.40	10.40	10.25	10.25	1,559	-0.15(-1.44%)
Mar 04, 2020	10.20	10.40	10.20	10.40	687	+0.40(+4.00%)

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.