Svenska Handelsbanken Ab Publ (OP: SVNLF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	9.640	9.640	9.640	9.640	690	+0.24(+2.55%)
Jul 31, 2020	9.640	9.640	9.400	9.400	3,800	-0.20(-2.08%)
Jul 30, 2020	9.590	9.600	9.400	9.600	2,064	-0.30(-3.03%)
Jul 29, 2020	9.900	9.900	9.900	9.900	556	-0.05(-0.50%)
Jul 28, 2020	9.900	9.950	9.860	9.950	2,238	+0.12(+1.27%)
Jul 27, 2020	9.840	9.840	9.660	9.825	4,775	+0.19(+2.02%)
Jul 24, 2020	9.800	9.800	9.630	9.630	2,800	-0.26(-2.63%)
Jul 23, 2020	9.800	9.900	9.800	9.890	713	-0.11(-1.10%)
Jul 22, 2020	9.850	10.10	9.850	10.00	2,711	+0.00(+0.00%)
Jul 21, 2020	10.05	10.05	9.900	10.00	2,701	+0.10(+1.01%)
Jul 20, 2020	9.900	9.900	9.750	9.900	4,343	-0.07(-0.75%)
Jul 17, 2020	10.04	10.05	9.860	9.975	3,900	-0.28(-2.68%)
Jul 16, 2020	10.30	10.30	10.25	10.25	543	+0.20(+1.99%)
Jul 15, 2020	9.851	10.05	9.851	10.05	4,335	-0.05(-0.50%)
Jul 14, 2020	10.25	10.29	10.10	10.10	3,663	-0.09(-0.88%)
Jul 13, 2020	10.07	10.19	10.07	10.19	4,882	+0.34(+3.46%)
Jul 10, 2020	9.790	9.849	9.650	9.849	4,300	+0.26(+2.70%)
Jul 09, 2020	9.900	9.900	9.590	9.590	2,207	-0.31(-3.13%)
Jul 08, 2020	9.910	9.910	9.900	9.900	484	-0.04(-0.40%)
Jul 07, 2020	9.800	9.940	9.800	9.940	2,529	+0.07(+0.70%)
Jul 06, 2020	9.850	9.990	9.850	9.871	4,881	+0.27(+2.82%)
Jul 02, 2020	9.600	9.790	9.560	9.600	2,800	+0.00(+0.00%)
Jul 01, 2020	9.390	9.600	9.350	9.600	1,334	+0.05(+0.52%)
Jun 30, 2020	9.410	9.550	9.410	9.550	1,395	-0.08(-0.83%)
Jun 29, 2020	9.750	9.850	9.630	9.630	1,904	-0.02(-0.21%)
Jun 26, 2020	9.650	9.800	9.505	9.650	2,500	+0.05(+0.51%)
Jun 25, 2020	9.601	9.601	9.601	9.601	1,821	+0.10(+1.06%)
Jun 24, 2020	9.810	9.810	9.500	9.500	1,914	-0.50(-5.00%)
Jun 23, 2020	9.960	10.00	9.960	10.00	2,773	+0.25(+2.56%)
Jun 22, 2020	9.710	9.750	9.555	9.750	2,760	-0.09(-0.91%)
Jun 19, 2020	9.850	9.850	9.600	9.840	6,200	+0.03(+0.31%)
Jun 18, 2020	9.690	9.810	9.690	9.810	775	-0.14(-1.41%)
Jun 17, 2020	9.950	9.950	9.950	9.950	933	+0.25(+2.58%)
Jun 16, 2020	9.900	9.900	9.700	9.700	7,693	+0.05(+0.52%)
Jun 15, 2020	9.650	9.650	9.450	9.650	4,374	+0.05(+0.52%)
Jun 12, 2020	9.850	9.850	9.400	9.600	4,200	+0.28(+2.99%)
Jun 11, 2020	9.960	9.960	9.280	9.321	4,257	-1.23(-11.65%)
Jun 10, 2020	10.30	10.55	10.30	10.55	1,804	+0.14(+1.34%)
Jun 09, 2020	10.31	10.45	10.19	10.41	6,794	-0.15(-1.42%)
Jun 08, 2020	10.65	10.65	10.40	10.56	4,423	+0.26(+2.52%)
Jun 05, 2020	10.04	10.30	10.04	10.30	9,500	+0.14(+1.38%)
Jun 04, 2020	10.11	10.20	10.04	10.16	2,028	+0.12(+1.20%)
Jun 03, 2020	10.15	10.20	10.00	10.04	5,588	+0.09(+0.90%)
Jun 02, 2020	9.910	9.950	9.750	9.950	1,998	+0.46(+4.85%)

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.