OTC Markets OTCPK - Delayed Quote
USD
Svenska Handelsbanken AB (publ) (SVNLY)
7.83
-0.02
(-0.25%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.79
7.87
7.79
7.83
7.83
101,900
Oct 29, 2026
7.85
7.87
7.82
7.85
7.85
120,500
Oct 28, 2026
7.79
7.84
7.75
7.81
7.81
105,900
Oct 27, 2026
7.72
7.74
7.69
7.72
7.72
123,800
Oct 26, 2026
7.52
7.61
7.51
7.57
7.57
194,400
Oct 23, 2026
7.39
7.50
7.38
7.49
7.49
201,400
Oct 22, 2026
7.46
7.49
7.38
7.42
7.42
125,700
Oct 21, 2026
7.51
7.54
7.45
7.51
7.51
247,600
Oct 20, 2026
7.70
7.78
7.69
7.74
7.74
117,300
Oct 19, 2026
7.66
7.70
7.63
7.64
7.64
149,900
Oct 16, 2026
7.67
7.71
7.64
7.65
7.65
92,200
Oct 15, 2026
7.58
7.59
7.52
7.58
7.58
235,700
Oct 14, 2026
7.58
7.64
7.56
7.64
7.64
196,900
Oct 13, 2026
7.66
7.66
7.60
7.65
7.65
186,600
Oct 12, 2026
7.54
7.56
7.50
7.52
7.52
220,100
Oct 9, 2026
7.50
7.54
7.49
7.54
7.54
134,300
Oct 8, 2026
7.48
7.52
7.45
7.52
7.52
767,900
Oct 7, 2026
7.48
7.52
7.45
7.48
7.48
292,900
Oct 6, 2026
7.67
7.67
7.58
7.58
7.58
379,600
Oct 5, 2026
7.55
7.63
7.52
7.61
7.61
1,436,500
Oct 2, 2026
7.58
7.61
7.56
7.60
7.60
424,500
Oct 1, 2026
7.56
7.66
7.48
7.54
7.54
457,100
Sep 30, 2026
7.70
7.74
7.63
7.66
7.66
214,200
Sep 29, 2026
7.77
7.80
7.73
7.78
7.78
161,700
Sep 28, 2026
7.84
7.88
7.75
7.81
7.81
310,400
Sep 25, 2026
7.83
7.86
7.81
7.86
7.86
77,500
Sep 24, 2026
7.73
7.78
7.70
7.77
7.77
160,900
Sep 23, 2026
7.75
7.76
7.65
7.67
7.67
80,900
Sep 22, 2026
7.88
7.88
7.77
7.84
7.84
70,100
Sep 21, 2026
7.84
7.87
7.83
7.86
7.86
101,200
Sep 18, 2026
7.69
7.76
7.67
7.76
7.76
93,100
Sep 17, 2026
7.83
7.86
7.80
7.84
7.84
81,100
Sep 16, 2026
7.73
7.77
7.65
7.70
7.70
113,700
Sep 15, 2026
7.71
7.73
7.69
7.73
7.73
109,100
Sep 14, 2026
7.72
7.75
7.69
7.72
7.72
90,000
Sep 11, 2026
7.78
7.78
7.71
7.72
7.72
84,300
Sep 10, 2026
7.73
7.73
7.66
7.67
7.67
91,000
Sep 9, 2026
7.72
7.75
7.70
7.71
7.71
90,700
Sep 8, 2026
7.75
7.79
7.72
7.75
7.75
86,200
Sep 4, 2026
7.84
7.86
7.81
7.84
7.84
67,600
Sep 3, 2026
7.73
7.81
7.72
7.80
7.80
85,100
Sep 2, 2026
7.60
7.65
7.59
7.64
7.64
103,600
Sep 1, 2026
7.72
7.74
7.63
7.65
7.65
85,100
Aug 31, 2026
7.70
7.70
7.66
7.68
7.68
95,300
Aug 28, 2026
7.71
7.72
7.64
7.67
7.67
79,800
Aug 27, 2026
7.70
7.71
7.64
7.69
7.69
77,400
Aug 26, 2026
7.61
7.64
7.60
7.62
7.62
166,400
Aug 25, 2026
7.63
7.64
7.60
7.64
7.64
57,700
Aug 24, 2026
7.56
7.58
7.54
7.55
7.55
81,900
Aug 21, 2026
7.75
7.76
7.69
7.72
7.72
120,400
Aug 20, 2026
7.65
7.68
7.62
7.62
7.62
82,400
Aug 19, 2026
7.67
7.68
7.64
7.66
7.66
56,200
Aug 18, 2026
7.74
7.74
7.68
7.70
7.70
77,000
Aug 17, 2026
7.76
7.80
7.72
7.75
7.75
61,100
Aug 14, 2026
7.71
7.78
7.71
7.74
7.74
56,500
Aug 13, 2026
7.68
7.69
7.65
7.67
7.67
78,300
Aug 12, 2026
7.68
7.69
7.63
7.64
7.64
623,000
Aug 11, 2026
7.68
7.70
7.63
7.64
7.64
202,100
Aug 10, 2026
7.64
7.69
7.63
7.68
7.68
53,700
Aug 7, 2026
7.83
7.83
7.70
7.71
7.71
82,800
Aug 6, 2026
7.82
7.82
7.75
7.76
7.76
78,600
Aug 5, 2026
7.72
7.76
7.71
7.76
7.76
96,500
Aug 4, 2026
7.69
7.74
7.67
7.74
7.74
332,900
Aug 3, 2026
7.62
7.65
7.61
7.65
7.65
99,400
Jul 31, 2026
7.58
7.62
7.53
7.59
7.59
94,200
Jul 30, 2026
7.47
7.55
7.47
7.55
7.55
114,500
Jul 29, 2026
7.31
7.41
7.28
7.34
7.34
52,800
Jul 28, 2026
7.34
7.39
7.32
7.38
7.38
100,000
Jul 27, 2026
7.41
7.43
7.35
7.38
7.38
179,600
Jul 24, 2026
7.30
7.37
7.28
7.34
7.34
146,500
Jul 23, 2026
7.18
7.22
7.18
7.19
7.19
157,600
Jul 22, 2026
7.34
7.34
7.27
7.30
7.30
106,700
Jul 21, 2026
7.20
7.26
7.19
7.23
7.23
144,200
Jul 20, 2026
7.14
7.14
7.09
7.11
7.11
178,300
Jul 17, 2026
7.13
7.20
7.12
7.15
7.15
133,700
Jul 16, 2026
7.16
7.23
7.13
7.21
7.21
82,700
Jul 15, 2026
7.10
7.20
7.10
7.20
7.20
71,600
Jul 14, 2026
7.43
7.46
7.37
7.39
7.39
128,200
Jul 13, 2026
7.37
7.37
7.27
7.28
7.28
104,900
Jul 10, 2026
7.38
7.41
7.37
7.38
7.38
111,800
Jul 9, 2026
7.37
7.44
7.37
7.41
7.41
132,400
Jul 8, 2026
7.28
7.33
7.23
7.32
7.32
112,200
Jul 7, 2026
7.50
7.51
7.44
7.44
7.44
177,400
Jul 6, 2026
7.43
7.49
7.42
7.48
7.48
125,500
Jul 2, 2026
7.38
7.41
7.32
7.35
7.35
100,400
Jul 1, 2026
7.23
7.25
7.20
7.24
7.24
105,000
Jun 30, 2026
7.27
7.33
7.26
7.31
7.31
149,200
Jun 29, 2026
7.21
7.26
7.21
7.24
7.24
116,800
Jun 26, 2026
7.24
7.26
7.17
7.20
7.20
154,500
Jun 25, 2026
7.17
7.23
7.16
7.21
7.21
204,000
Jun 24, 2026
7.14
7.16
7.10
7.13
7.13
269,300
Jun 23, 2026
7.24
7.26
7.20
7.23
7.23
313,000
Jun 22, 2026
7.33
7.36
7.32
7.33
7.33
190,200
Jun 18, 2026
7.31
7.34
7.29
7.32
7.32
119,800
Jun 17, 2026
7.39
7.45
7.28
7.30
7.30
117,300
Jun 16, 2026
7.36
7.42
7.36
7.39
7.39
79,000
Jun 15, 2026
7.36
7.38
7.30
7.32
7.32
90,600
Jun 12, 2026
7.25
7.33
7.25
7.33
7.33
106,200
Jun 11, 2026
7.02
7.20
6.99
7.19
7.19
190,700
Jun 10, 2026
7.05
7.07
6.98
7.00
7.00
196,400
Jun 9, 2026
7.15
7.15
6.99
7.04
7.04
238,800
Jun 8, 2026
7.11
7.12
7.02
7.05
7.05
205,300
Jun 5, 2026
7.13
7.14
7.01
7.04
7.04
125,000
Jun 4, 2026
7.14
7.17
7.11
7.15
7.15
182,900
Jun 3, 2026
7.10
7.12
7.05
7.08
7.08
188,600
Jun 2, 2026
7.17
7.22
7.15
7.17
7.17
161,800
Jun 1, 2026
7.17
7.28
7.17
7.26
7.26
132,500
May 29, 2026
7.30
7.41
7.29
7.32
7.32
219,700
May 28, 2026
7.23
7.31
7.21
7.29
7.29
121,900
May 27, 2026
7.32
7.33
7.27
7.28
7.28
132,300
May 26, 2026
7.34
7.36
7.25
7.33
7.33
99,000
May 22, 2026
7.31
7.33
7.25
7.29
7.29
108,100
May 21, 2026
7.19
7.31
7.17
7.30
7.30
130,400
May 20, 2026
7.10
7.25
7.10
7.23
7.23
170,300
May 19, 2026
7.02
7.04
7.00
7.01
7.01
226,600
May 18, 2026
6.99
7.02
6.94
6.99
6.99
263,100
May 15, 2026
6.85
6.87
6.83
6.86
6.86
170,100
May 14, 2026
7.00
7.00
6.84
6.91
6.91
272,800
May 13, 2026
6.91
6.91
6.86
6.91
6.91
155,400
May 12, 2026
6.93
6.95
6.86
6.94
6.94
185,700
May 11, 2026
7.00
7.02
6.95
6.95
6.95
188,100
May 8, 2026
6.97
7.00
6.94
7.00
7.00
177,400
May 7, 2026
7.04
7.04
6.88
6.88
6.88
262,700
May 6, 2026
7.05
7.07
7.00
7.03
7.03
87,200
May 5, 2026
6.95
6.98
6.90
6.96
6.96
163,600
May 4, 2026
6.99
7.00
6.89
6.91
6.91
291,600
May 1, 2026
7.10
7.12
7.06
7.06
7.06
84,300
Apr 30, 2026
6.98
7.09
6.96
7.08
7.08
216,700
Apr 29, 2026
6.97
7.00
6.86
6.93
6.93
121,500
Apr 28, 2026
7.00
7.02
6.98
6.98
6.98
173,700
Apr 27, 2026
7.03
7.04
6.98
7.00
7.00
221,000
Apr 24, 2026
6.93
6.99
6.93
6.96
6.96
136,300
Apr 23, 2026
6.98
7.01
6.85
6.90
6.90
300,500
Apr 22, 2026
7.16
7.16
7.06
7.08
7.08
79,900
Apr 21, 2026
7.21
7.23
7.07
7.10
7.10
109,000
Apr 20, 2026
7.21
7.23
7.19
7.21
7.21
190,400
Apr 17, 2026
7.20
7.24
7.06
7.15
7.15
266,500
Apr 16, 2026
7.16
7.17
7.08
7.10
7.10
135,300
Apr 15, 2026
7.17
7.22
7.15
7.21
7.21
222,100
Apr 14, 2026
7.12
7.16
7.12
7.15
7.15
175,000
Apr 13, 2026
6.90
7.07
6.90
7.07
7.07
831,900
Apr 10, 2026
6.94
6.96
6.86
6.90
6.90
289,900
Apr 9, 2026
6.76
6.85
6.74
6.83
6.83
1,365,500
Apr 8, 2026
6.92
6.93
6.75
6.77
6.77
253,500
Apr 7, 2026
6.58
6.63
6.49
6.60
6.60
360,800
Apr 6, 2026
6.85
6.85
6.68
6.76
6.76
369,600
Apr 2, 2026
6.62
6.77
6.62
6.70
6.70
644,500
Apr 1, 2026
6.61
6.74
6.58
6.61
6.61
422,900
Mar 31, 2026
6.47
6.54
6.38
6.51
6.51
499,400
Mar 30, 2026
6.37
6.38
6.24
6.24
6.24
462,400
Mar 27, 2026
0.966
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
6.14
6.31
6.14
6.24
6.24
712,100
Mar 26, 2026
7.15
7.36
6.95
7.10
6.13
473,900
Mar 25, 2026
7.38
7.52
7.27
7.30
6.31
344,500
Mar 24, 2026
7.09
7.28
7.06
7.12
6.15
403,600
Mar 23, 2026
7.20
7.40
7.20
7.38
6.38
1,028,200
Mar 20, 2026
7.24
7.49
7.13
7.16
6.19
1,169,600
Mar 19, 2026
7.24
7.45
7.24
7.39
6.38
204,400
Mar 18, 2026
7.50
7.63
7.41
7.41
6.40
598,700
Mar 17, 2026
7.57
7.59
7.48
7.58
6.55
760,000
Mar 16, 2026
7.34
7.44
7.34
7.44
6.43
336,500
Mar 13, 2026
7.35
7.37
7.17
7.23
6.25
188,100
Mar 12, 2026
7.37
7.37
7.21
7.25
6.26
177,500
Mar 11, 2026
7.56
7.62
7.52
7.58
6.55
131,600
Mar 10, 2026
7.67
7.71
7.58
7.60
6.57
224,200
Mar 9, 2026
7.48
7.66
7.39
7.65
6.61
645,900
Mar 6, 2026
7.45
7.61
7.44
7.59
6.56
184,200
Mar 5, 2026
7.59
7.62
7.53
7.60
6.57
221,200
Mar 4, 2026
7.72
7.77
7.69
7.75
6.70
151,900
Mar 3, 2026
7.47
7.64
7.40
7.61
6.57
199,100
Mar 2, 2026
7.73
7.81
7.70
7.76
6.70
268,800
Feb 27, 2026
8.01
8.01
7.92
7.95
6.87
87,600
Feb 26, 2026
8.04
8.05
7.95
7.99
6.90
125,500
Feb 25, 2026
7.99
8.08
7.99
8.08
6.98
128,500
Feb 24, 2026
7.84
7.92
7.84
7.92
6.84
122,500
Feb 23, 2026
7.98
7.98
7.87
7.89
6.82
136,600
Feb 20, 2026
7.87
7.95
7.87
7.95
6.87
99,600
Feb 19, 2026
7.73
7.79
7.72
7.79
6.73
119,400
Feb 18, 2026
7.88
7.91
7.82
7.82
6.76
139,200
Feb 17, 2026
7.84
7.93
7.82
7.93
6.85
92,100
Feb 13, 2026
7.79
7.85
7.74
7.80
6.74
148,600
Feb 12, 2026
8.04
8.04
7.85
7.90
6.83
95,600
Feb 11, 2026
8.06
8.06
7.97
8.02
6.93
62,400
Feb 10, 2026
8.05
8.06
7.96
8.00
6.91
105,300
Feb 9, 2026
7.90
7.96
7.86
7.95
6.87
197,400
Feb 6, 2026
7.86
7.91
7.74
7.86
6.79
127,700
Feb 5, 2026
7.76
7.82
7.71
7.73
6.68
105,800
Feb 4, 2026
8.26
8.26
8.07
8.12
7.02
344,400
Feb 3, 2026
7.93
8.02
7.93
8.00
6.91
171,100
Feb 2, 2026
7.90
7.98
7.90
7.95
6.87
83,600
Jan 30, 2026
7.90
7.91
7.84
7.86
6.79
83,400
Jan 29, 2026
8.00
8.02
7.91
7.97
6.89
100,100
Jan 28, 2026
7.99
8.01
7.94
8.01
6.92
133,400
Jan 27, 2026
8.01
8.12
8.01
8.12
7.02
117,100
Jan 26, 2026
7.85
7.90
7.85
7.87
6.80
72,800
Jan 23, 2026
7.73
7.78
7.68
7.77
6.71
110,400
Jan 22, 2026
7.80
7.81
7.75
7.80
6.74
206,100
Jan 21, 2026
7.60
7.72
7.54
7.70
6.65
73,400
Jan 20, 2026
7.50
7.61
7.50
7.56
6.53
117,400
Jan 16, 2026
7.56
7.62
7.55
7.62
6.58
114,800
Jan 15, 2026
7.58
7.59
7.56
7.59
6.56
80,700
Jan 14, 2026
7.50
7.57
7.50
7.54
6.51
129,100
Jan 13, 2026
7.46
7.48
7.44
7.46
6.45
230,900
Jan 12, 2026
7.34
7.36
7.31
7.35
6.35
97,100
Jan 9, 2026
7.27
7.33
7.24
7.32
6.32
89,400
Jan 8, 2026
7.23
7.27
7.21
7.25
6.26
104,600
Jan 7, 2026
7.24
7.24
7.14
7.15
6.18
141,500
Jan 6, 2026
7.20
7.59
7.20
7.36
6.36
133,700
Jan 5, 2026
7.35
7.40
7.31
7.39
6.38
60,000
Jan 2, 2026
7.35
7.36
7.30
7.32
6.32
93,800
Dec 31, 2025
7.43
7.43
7.21
7.24
6.25
61,100
Dec 30, 2025
7.13
7.31
7.13
7.27
6.28
62,700
Dec 29, 2025
7.03
7.23
7.03
7.22
6.24
59,100
Dec 26, 2025
7.35
7.52
7.24
7.26
6.27
76,600
Dec 24, 2025
7.00
7.30
7.00
7.30
6.31
120,100
Dec 23, 2025
7.20
7.24
7.18
7.22
6.24
77,900
Dec 22, 2025
7.11
7.17
7.10
7.13
6.16
183,000
Dec 19, 2025
7.07
7.13
7.07
7.10
6.13
97,100
Dec 18, 2025
7.00
7.04
6.97
7.01
6.06
77,100
Dec 17, 2025
6.88
6.97
6.88
6.93
5.99
133,100
Dec 16, 2025
6.89
6.90
6.86
6.87
5.94
85,000
Dec 15, 2025
6.91
6.95
6.88
6.90
5.96
58,000
Dec 12, 2025
7.01
7.01
6.93
6.97
6.02
108,300
Dec 11, 2025
7.15
7.18
7.13
7.17
6.19
92,800
Dec 10, 2025
7.00
7.10
6.96
7.09
6.13
67,300
Dec 9, 2025
7.00
7.01
6.95
6.98
6.03
98,700
Dec 8, 2025
6.91
6.96
6.89
6.94
6.00
84,000
Dec 5, 2025
6.97
6.98
6.90
6.93
5.99
73,100
Dec 4, 2025
6.90
6.94
6.88
6.88
5.94
93,200
Dec 3, 2025
7.00
7.04
7.00
7.04
6.08
87,100
Dec 2, 2025
6.98
7.00
6.96
6.98
6.03
119,200
Dec 1, 2025
6.93
6.96
6.92
6.94
6.00
288,200
Nov 28, 2025
6.90
6.96
6.88
6.90
5.96
55,400
Nov 26, 2025
6.82
6.87
6.81
6.86
5.93
82,200
Nov 25, 2025
6.70
6.78
6.70
6.76
5.84
104,400
Nov 24, 2025
6.63
6.67
6.62
6.66
5.75
157,000
Nov 21, 2025
6.49
6.57
6.49
6.57
5.68
137,800
Nov 20, 2025
6.50
6.51
6.40
6.45
5.57
135,900
Nov 19, 2025
6.43
6.45
6.39
6.43
5.56
123,600
Nov 18, 2025
6.47
6.52
6.45
6.49
5.61
211,500
Nov 17, 2025
6.61
6.67
6.60
6.61
5.71
90,900
Nov 14, 2025
6.64
6.67
6.62
6.67
5.76
60,200
Nov 13, 2025
6.80
6.84
6.78
6.78
5.86
61,600
Nov 12, 2025
6.74
6.78
6.74
6.78
5.86
70,100
Nov 11, 2025
6.67
6.70
6.66
6.67
5.76
55,000
Nov 10, 2025
6.57
6.59
6.54
6.59
5.69
127,600
Nov 7, 2025
6.46
6.56
6.45
6.56
5.67
107,800
Nov 6, 2025
6.56
6.58
6.51
6.55
5.66
187,500
Nov 5, 2025
6.44
6.50
6.44
6.50
5.62
401,000
Nov 4, 2025
6.47
6.55
6.47
6.51
5.62
391,500
Nov 3, 2025
6.50
6.56
6.49
6.55
5.66
147,700
Oct 31, 2025
6.66
6.66
6.50
6.55
5.66
152,200
