Svenska Handelsbanken AB publ (SVHH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7419999 | 8.4433306782 | 8.788 | 9.534 | 8.72 | 4134 | 8.91756842 | DE |
| 4 | 0.6339999 | 7.12679743705 | 8.896 | 9.534 | 8.72 | 4366 | 8.90873953 | DE |
| 12 | -0.2380001 | -2.43652846028 | 9.768 | 9.768 | 8.1 | 4730 | 8.6051879 | DE |
| 26 | 0.2379999 | 2.56134201464 | 9.292 | 11.26 | 8.1 | 3669 | 9.28227125 | DE |
| 52 | 1.8139999 | 23.5095891654 | 7.716 | 11.26 | 7.684 | 2894 | 9.15469636 | DE |
| 156 | 1.8139999 | 23.5095891654 | 7.716 | 11.26 | 7.684 | 2894 | 9.15469636 | DE |
| 260 | 1.8139999 | 23.5095891654 | 7.716 | 11.26 | 7.684 | 2894 | 9.15469636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 8.888 | 0.05 | 0.61 | 8.836 | 8.888 | 8.7959999 | 485 |
| 1721075160 | 8.834 | -0.12 | -1.30 | 8.956 | 8.956 | 8.81 | 9052 |
| 1720815960 | 8.9499999 | -0.09 | -0.95 | 9.052 | 9.052 | 8.9499999 | 3198 |
| 1720729560 | 9.036 | 0.05 | 0.56 | 8.956 | 9.0779999 | 8.9499999 | 2483 |
| 1720643220 | 8.986 | 0.19 | 2.21 | 8.788 | 9.012 | 8.72 | 5451 |
| 1720556760 | 8.792 | -0.09 | -1.01 | 8.888 | 8.944 | 8.74 | 5276 |
| 1720470360 | 8.882 | -0.18 | -2.03 | 9.144 | 9.144 | 8.832 | 7475 |
| 1720211220 | 9.066 | -0.05 | -0.55 | 9.128 | 9.128 | 9.02 | 957 |
| 1720124820 | 9.116 | 0.09 | 0.95 | 9.0399999 | 9.128 | 9.0399999 | 1289 |
| 1720038420 | 9.0299999 | 0.14 | 1.57 | 8.906 | 9.0299999 | 8.906 | 6076 |
| 1719952020 | 8.89 | -0.06 | -0.71 | 8.936 | 8.936 | 8.84 | 1165 |
| 1719865620 | 8.954 | 0.05 | 0.61 | 9.022 | 9.066 | 8.914 | 1298 |
| 1719606420 | 8.9 | 0.08 | 0.95 | 8.826 | 8.914 | 8.826 | 303 |
| 1719520020 | 8.816 | -0.05 | -0.59 | 8.874 | 8.884 | 8.7899999 | 6971 |
| 1719433620 | 8.868 | 0.01 | 0.07 | 8.896 | 8.93 | 8.8 | 6106 |
| 1719347160 | 8.862 | -0.07 | -0.83 | 8.922 | 9.058 | 8.834 | 2816 |
| 1719260820 | 8.936 | 0.08 | 0.90 | 8.85 | 8.936 | 8.7799999 | 1598 |
| 1719001620 | 8.856 | -0.08 | -0.87 | 8.896 | 8.896 | 8.8539999 | 79 |
| 1718915160 | 8.9339999 | 0.09 | 1.06 | 8.852 | 9.154 | 8.852 | 23048 |
| 1718828820 | 8.84 | -0.06 | -0.63 | 8.896 | 8.908 | 8.84 | 2184 |
| 1718742360 | 8.896 | 0.02 | 0.18 | 8.92 | 8.952 | 8.808 | 2912 |
| 1718656020 | 8.88 | -0.02 | -0.25 | 8.954 | 9.022 | 8.876 | 3079 |
| 1718396820 | 8.9019999 | 0.06 | 0.72 | 8.856 | 8.9499999 | 8.824 | 4295 |
| 1718310420 | 8.8379999 | -0.21 | -2.30 | 9.032 | 9.048 | 8.8 | 5072 |
| 1718224020 | 9.0459999 | 0.24 | 2.73 | 8.8539999 | 9.076 | 8.84 | 2471 |
| 1718137620 | 8.8059999 | 0.04 | 0.41 | 8.7799999 | 8.86 | 8.768 | 509 |
| 1718051220 | 8.77 | -0.03 | -0.39 | 8.762 | 8.772 | 8.65 | 1736 |
| 1717792020 | 8.804 | 0.04 | 0.43 | 8.7639999 | 8.874 | 8.7639999 | 3696 |
| 1717705620 | 8.766 | 0.01 | 0.14 | 8.762 | 8.858 | 8.744 | 2794 |
| 1717619220 | 8.754 | 0.07 | 0.78 | 8.7159999 | 8.762 | 8.688 | 2663 |
| 1717532820 | 8.686 | -0.06 | -0.69 | 8.752 | 8.756 | 8.6199999 | 3036 |
| 1717446420 | 8.746 | 0.05 | 0.53 | 8.6 | 8.798 | 8.6 | 4476 |
| 1717187220 | 8.6999999 | 0.23 | 2.76 | 8.544 | 8.6999999 | 8.538 | 2828 |
| 1717100820 | 8.4659999 | -0.01 | -0.07 | 8.412 | 8.532 | 8.412 | 3795 |
| 1717014420 | 8.472 | -0.16 | -1.81 | 8.622 | 8.622 | 8.42 | 3227 |
| 1716928020 | 8.628 | 0.11 | 1.32 | 8.516 | 8.658 | 8.516 | 3459 |
| 1716841560 | 8.516 | 0.04 | 0.45 | 8.522 | 8.532 | 8.448 | 1771 |
| 1716582420 | 8.478 | -0 | -0.02 | 8.38 | 8.478 | 8.3059999 | 2604 |
| 1716496020 | 8.48 | 0.05 | 0.64 | 8.486 | 8.614 | 8.452 | 6872 |
| 1716409620 | 8.426 | -0.03 | -0.31 | 8.3699999 | 8.446 | 8.358 | 1710 |
| 1716323160 | 8.452 | -0.12 | -1.42 | 8.548 | 8.5619999 | 8.394 | 6168 |
| 1716236760 | 8.574 | 0.09 | 1.04 | 8.528 | 8.608 | 8.496 | 951 |
| 1715977620 | 8.486 | 0.01 | 0.12 | 8.468 | 8.52 | 8.454 | 1505 |
| 1715891220 | 8.476 | 0.02 | 0.28 | 8.5399999 | 8.5399999 | 8.46 | 8138 |
| 1715804820 | 8.452 | -0.03 | -0.31 | 8.4819999 | 8.502 | 8.446 | 775 |
| 1715718420 | 8.478 | 0.1 | 1.24 | 8.4 | 8.478 | 8.398 | 26880 |
| 1715631960 | 8.374 | -0.03 | -0.38 | 8.422 | 8.454 | 8.348 | 1021 |
| 1715372820 | 8.406 | 0.13 | 1.52 | 8.21 | 8.454 | 8.21 | 2724 |
| 1715286420 | 8.2799999 | 0.08 | 1.02 | 8.186 | 8.34 | 8.1839999 | 5675 |
| 1715200020 | 8.196 | -0.22 | -2.61 | 8.4 | 8.4 | 8.148 | 12717 |
| 1715113620 | 8.416 | -0.01 | -0.12 | 8.43 | 8.468 | 8.336 | 1252 |
| 1715027220 | 8.426 | 0.14 | 1.74 | 8.284 | 8.426 | 8.2479999 | 3092 |
| 1714768020 | 8.282 | 0.06 | 0.68 | 8.204 | 8.348 | 8.204 | 1427 |
| 1714681560 | 8.226 | 0.12 | 1.53 | 8.122 | 8.266 | 8.1 | 7065 |
| 1714508820 | 8.102 | -0.08 | -0.95 | 8.166 | 8.1999999 | 8.102 | 14253 |
| 1714422420 | 8.18 | -0.11 | -1.37 | 8.326 | 8.326 | 8.17 | 11674 |
| 1714163220 | 8.294 | 0.03 | 0.41 | 8.304 | 8.366 | 8.224 | 5245 |
| 1714076820 | 8.26 | -0.36 | -4.18 | 8.59 | 8.59 | 8.208 | 3149 |
| 1713990420 | 8.6199999 | -1.22 | -12.36 | 9.768 | 9.768 | 8.5459999 | 16295 |
| 1713903960 | 9.836 | 0.28 | 2.97 | 9.608 | 9.836 | 9.608 | 3530 |
| 1713817560 | 9.552 | 0.14 | 1.53 | 9.476 | 9.552 | 9.416 | 572 |
| 1713558420 | 9.408 | 0.14 | 1.53 | 9.218 | 9.408 | 9.194 | 3899 |
| 1713472020 | 9.266 | 0.01 | 0.11 | 9.298 | 9.316 | 9.222 | 74 |
| 1713385620 | 9.256 | -0.02 | -0.19 | 9.26 | 9.372 | 9.256 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
