Svenska Handelsbanken Ab Publ (OP: SVNLF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.918	9.950	9.822	9.948	4,784	+0.01(+0.14%)
May 27, 2022	9.934	9.934	9.886	9.934	2,612	-0.08(-0.76%)
May 26, 2022	10.02	10.10	10.01	10.01	21,643	-0.13(-1.32%)
May 25, 2022	10.16	10.16	10.14	10.14	3,354	+0.03(+0.30%)
May 23, 2022				10.11	0	+0.39(+4.05%)
May 20, 2022	10.08	10.08	9.720	9.720	1,987	-0.15(-1.57%)
May 19, 2022	9.875	9.875	9.875	9.875	852	+0.18(+1.87%)
May 18, 2022	9.694	9.694	9.694	9.694	697	+0.12(+1.27%)
May 16, 2022				9.572	0	-0.10(-1.03%)
May 13, 2022	9.780	9.780	9.672	9.672	3,294	+0.32(+3.44%)
May 12, 2022	9.350	9.350	9.350	9.350	168	-0.24(-2.48%)
May 11, 2022	9.588	9.588	9.588	9.588	3,882	+0.04(+0.46%)
May 10, 2022	9.544	9.544	9.544	9.544	2,050	-0.19(-1.93%)
May 09, 2022	9.654	9.732	9.540	9.732	19,940	-0.06(-0.65%)
May 06, 2022	9.940	9.946	9.796	9.796	8,559	+0.02(+0.16%)
May 05, 2022	10.05	10.05	9.780	9.780	22,779	-0.19(-1.91%)
May 04, 2022	9.970	9.970	9.970	9.970	199	-0.11(-1.09%)
May 03, 2022	10.08	10.08	10.08	10.08	2,962	-0.04(-0.43%)
May 02, 2022	10.12	10.12	10.12	10.12	1,206	-0.04(-0.35%)
Apr 29, 2022	10.29	10.29	10.16	10.16	762	-0.29(-2.78%)
Apr 28, 2022	10.45	10.45	10.45	10.45	100	+0.59(+5.98%)
Apr 27, 2022	9.860	9.860	9.860	9.860	19,659	+0.35(+3.73%)
Apr 26, 2022	9.766	9.766	9.505	9.505	978	-0.22(-2.27%)
Apr 25, 2022	9.750	9.778	9.500	9.726	129,584	-0.26(-2.64%)
Apr 22, 2022	9.998	9.998	9.824	9.990	7,339	+0.06(+0.58%)
Apr 21, 2022	10.01	10.01	9.846	9.932	2,768	+0.11(+1.14%)
Apr 20, 2022	10.00	10.00	9.820	9.820	3,307	+0.01(+0.10%)
Apr 19, 2022	9.810	9.810	9.810	9.810	2,734	+0.41(+4.36%)
Apr 18, 2022	10.000	10.000	9.400	9.400	4,034	-0.40(-4.08%)
Apr 14, 2022	9.768	9.800	9.768	9.800	10,827	+0.22(+2.28%)
Apr 13, 2022	9.582	9.582	9.582	9.582	7,150	-0.21(-2.14%)
Apr 12, 2022	9.890	9.890	9.792	9.792	13,645	+0.16(+1.62%)
Apr 11, 2022	9.636	9.834	9.636	9.636	3,025	+0.01(+0.11%)
Apr 08, 2022	9.525	9.630	9.525	9.625	18,890	+0.47(+5.10%)
Apr 07, 2022	9.150	9.318	9.150	9.158	1,017	+0.35(+3.97%)
Apr 06, 2022	9.050	9.050	8.808	8.808	7,950	-0.25(-2.78%)
Apr 05, 2022	9.000	9.060	8.940	9.060	4,973	+0.14(+1.52%)
Apr 04, 2022	8.922	9.110	8.922	8.924	23,774	-0.51(-5.45%)
Apr 01, 2022	9.438	9.438	9.438	9.438	2,074	+0.08(+0.85%)
Mar 31, 2022	9.358	9.358	9.280	9.358	5,147	-0.00(-0.04%)
Mar 30, 2022	9.515	9.515	9.260	9.362	3,180	-0.11(-1.12%)
Mar 28, 2022				9.468	0	-0.11(-1.17%)
Mar 24, 2022				9.580	0	-0.25(-2.52%)
Mar 23, 2022	9.816	10.30	9.816	9.828	1,891	-0.22(-2.21%)
Mar 22, 2022	10.05	10.05	10.05	10.05	708	-0.26(-2.56%)
Mar 21, 2022	10.31	10.31	10.31	10.31	626	+0.31(+3.14%)
Mar 18, 2022	9.970	10.00	9.950	10.00	7,293	-0.09(-0.87%)
Mar 17, 2022	10.09	10.09	10.09	10.09	471	+0.34(+3.47%)
Mar 16, 2022	10.26	10.26	9.750	9.750	3,574	-0.17(-1.71%)
Mar 15, 2022	9.818	9.930	9.720	9.920	14,118	+0.57(+6.09%)
Mar 14, 2022	9.582	9.750	9.350	9.350	7,471	+0.25(+2.70%)
Mar 11, 2022	9.400	9.480	9.104	9.104	2,743	-0.05(-0.50%)
Mar 10, 2022	9.122	9.150	9.080	9.150	10,364	-0.10(-1.08%)
Mar 09, 2022	8.950	9.290	8.820	9.250	6,946	+0.21(+2.32%)
Mar 08, 2022	9.040	9.040	9.040	9.040	3,500	+0.54(+6.35%)
Mar 07, 2022	8.750	8.800	8.490	8.500	13,447	-0.57(-6.28%)
Mar 04, 2022	8.950	9.070	8.810	9.070	50,623	-0.21(-2.26%)
Mar 03, 2022	9.460	9.460	8.940	9.280	14,287	+0.03(+0.32%)
Mar 02, 2022	9.220	9.250	9.050	9.250	14,196	-0.13(-1.39%)

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.