Svenska Handelsbanke (PK) (SVNLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -1.54891575897 | 10.007 | 10.328 | 9.8417 | 888 | 10.13636311 | CS |
| 4 | 0.174 | 1.79789212647 | 9.678 | 10.328 | 9.408 | 1447 | 9.8315231 | CS |
| 12 | 0.72 | 7.88436268068 | 9.132 | 10.328 | 8.62 | 3328 | 9.5084605 | CS |
| 26 | -1.222 | -11.0348564204 | 11.074 | 12.172 | 8.61 | 4061 | 10.27366147 | CS |
| 52 | 0.992 | 11.1963882619 | 8.86 | 12.172 | 8.132 | 8996 | 9.9010992 | CS |
| 156 | -1.748 | -15.0689655172 | 11.6 | 12.58 | 7.75 | 9555 | 9.4677566 | CS |
| 260 | 0.831017 | 9.21204485143 | 9.020983 | 12.58 | 6.85 | 10705 | 9.60844846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 9.852 | -0.22 | -2.16 | 10.086 | 10.086 | 9.852 | 1128 |
| 1721942400 | 10.07 | 0.14 | 1.43 | 10.11 | 10.11 | 9.8417 | 1861 |
| 1721856480 | 9.9279 | -0.4 | -3.87 | 9.9279 | 9.9279 | 9.9279 | 334 |
| 1721770140 | 10.328 | 0 | 0.00 | 10.328 | 10.328 | 10.328 | 0 |
| 1721683740 | 10.328 | 0.29 | 2.85 | 10.2 | 10.328 | 10.2 | 1123 |
| 1721424180 | 10.0416 | 0.24 | 2.40 | 10.007 | 10.0416 | 10.007 | 233 |
| 1721337720 | 9.8059999 | 0 | 0.00 | 9.8059999 | 9.8059999 | 9.8059999 | 0 |
| 1721251320 | 9.8059999 | 0 | 0.00 | 9.8059999 | 9.8059999 | 9.8059999 | 0 |
| 1721164920 | 9.8059999 | -0.13 | -1.29 | 9.798 | 9.8059999 | 9.798 | 3615 |
| 1721078940 | 9.934 | 0.13 | 1.37 | 9.892 | 9.934 | 9.8859999 | 896 |
| 1720819200 | 9.8 | -0.27 | -2.72 | 9.848 | 9.848 | 9.8 | 984 |
| 1720733280 | 10.074 | 0.48 | 5.00 | 10.006 | 10.074 | 10.006 | 1198 |
| 1720646880 | 9.594 | 0.19 | 1.98 | 9.57 | 9.655 | 9.57 | 2483 |
| 1720560540 | 9.408 | -0.35 | -3.63 | 9.448 | 9.456 | 9.408 | 1102 |
| 1720473600 | 9.762 | -0.24 | -2.44 | 9.762 | 9.762 | 9.762 | 3595 |
| 1720214640 | 10.006 | 0.24 | 2.48 | 9.998 | 10.006 | 9.998 | 847 |
| 1720041780 | 9.764 | 0 | 0.00 | 9.764 | 9.764 | 9.764 | 0 |
| 1719955380 | 9.764 | 0 | 0.00 | 9.764 | 9.764 | 9.764 | 0 |
| 1719868980 | 9.764 | 0.09 | 0.89 | 9.71 | 9.764 | 9.71 | 1419 |
| 1719610020 | 9.678 | 0.3 | 3.20 | 9.678 | 9.678 | 9.678 | 567 |
| 1719523440 | 9.378 | 0 | 0.00 | 9.378 | 9.378 | 9.378 | 0 |
| 1719437040 | 9.378 | -0.4 | -4.05 | 9.378 | 9.378 | 9.378 | 204 |
| 1719350940 | 9.7739999 | 0 | 0.00 | 9.7739999 | 9.7739999 | 9.7739999 | 0 |
| 1719264540 | 9.7739999 | 0.35 | 3.76 | 9.786 | 9.786 | 9.7739999 | 761 |
| 1719005220 | 9.42 | -0.12 | -1.26 | 9.64 | 9.64 | 9.31 | 1449 |
| 1718918640 | 9.5399999 | -0.22 | -2.25 | 9.498 | 9.5399999 | 9.498 | 1080 |
| 1718746080 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
| 1718659680 | 9.76 | 0.13 | 1.31 | 9.78 | 9.78 | 9.76 | 504 |
| 1718400300 | 9.634 | -0.04 | -0.43 | 9.68 | 9.68 | 9.634 | 30659 |
| 1718314140 | 9.676 | 0 | 0.00 | 9.676 | 9.676 | 9.676 | 0 |
| 1718227740 | 9.676 | 0 | 0.00 | 9.676 | 9.676 | 9.676 | 0 |
| 1718141340 | 9.676 | 0.39 | 4.24 | 9.676 | 9.676 | 9.676 | 185 |
| 1718054880 | 9.282 | -0.39 | -4.07 | 9.404 | 9.408 | 9.282 | 1412 |
| 1717795800 | 9.676 | 0.24 | 2.59 | 9.492 | 9.74 | 9.492 | 1357 |
| 1717709400 | 9.432 | -0.22 | -2.25 | 9.57 | 9.57 | 9.432 | 711 |
| 1717622460 | 9.6495 | 0.03 | 0.31 | 9.44 | 9.6495 | 9.44 | 450 |
| 1717536360 | 9.6199999 | 0.25 | 2.67 | 9.412 | 9.632 | 9.412 | 3385 |
| 1717450140 | 9.3699999 | -0.16 | -1.68 | 9.56 | 9.59 | 9.3699999 | 3402 |
| 1717190940 | 9.53 | 0.4 | 4.38 | 9.34 | 9.53 | 9.34 | 46440 |
| 1717104540 | 9.13 | -0.24 | -2.56 | 9.4 | 9.4 | 9.13 | 771 |
| 1717018140 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1716931740 | 9.3699999 | 0.21 | 2.29 | 9.296 | 9.3699999 | 9.296 | 1641 |
| 1716585840 | 9.16 | -0.22 | -2.35 | 9.21 | 9.21 | 9.05 | 925 |
| 1716499740 | 9.38 | 0.31 | 3.42 | 9.38 | 9.38 | 9.38 | 1193 |
| 1716412800 | 9.07 | -0.06 | -0.64 | 9.21 | 9.21 | 9.07 | 11088 |
| 1716326940 | 9.128 | -0.3 | -3.18 | 9.146 | 9.146 | 9.128 | 605 |
| 1716240180 | 9.428 | 0.03 | 0.36 | 9.428 | 9.428 | 9.428 | 1108 |
| 1715981340 | 9.394 | -0.02 | -0.17 | 9.27 | 9.394 | 9.095 | 3835 |
| 1715894940 | 9.41 | 0.18 | 1.99 | 9.188 | 9.418 | 9.188 | 1908 |
| 1715808000 | 9.226687 | -0.01 | -0.14 | 9.33 | 9.43 | 9.226687 | 5232 |
| 1715722140 | 9.24 | 0.23 | 2.51 | 9.24 | 9.24 | 9.24 | 382 |
| 1715635200 | 9.014 | -0.15 | -1.59 | 9.054 | 9.276 | 9.014 | 2206 |
| 1715376000 | 9.16 | 0.54 | 6.26 | 9.16 | 9.16 | 9.16 | 409 |
| 1715289720 | 8.6199999 | -0.24 | -2.71 | 8.6199999 | 8.6199999 | 8.6199999 | 200 |
| 1715203200 | 8.86 | -0.27 | -2.98 | 8.74 | 8.86 | 8.74 | 2438 |
| 1715117340 | 9.132 | 0 | 0.00 | 9.132 | 9.132 | 9.132 | 0 |
| 1715030940 | 9.132 | 0.18 | 2.01 | 9.132 | 9.132 | 9.132 | 225 |
| 1714771740 | 8.952 | 0 | 0.00 | 8.952 | 8.952 | 8.952 | 0 |
| 1714685340 | 8.952 | 0.34 | 3.97 | 8.96 | 8.96 | 8.952 | 1936 |
| 1714598400 | 8.61 | -0.37 | -4.16 | 8.94 | 8.94 | 8.61 | 1000 |
| 1714512600 | 8.984 | 0.06 | 0.63 | 8.662 | 8.984 | 8.662 | 8944 |
| 1714425720 | 8.928 | -0.13 | -1.44 | 8.835 | 8.928 | 8.835 | 30364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
