Svenska Handelsbanken PK

SVNLY
🏛️ usa →
6.41
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.27 5.38 5.27 5.37 0.1M
2021-12-30 5.36 5.39 5.34 5.34 0.2M
2021-12-29 5.32 5.37 5.32 5.37 0.1M
2021-12-28 5.33 5.37 5.33 5.36 0.1M
2021-12-27 5.25 5.29 5.24 5.28 0.3M
2021-12-23 5.19 5.27 5.15 5.23 0.3M
2021-12-22 5.16 5.16 5.12 5.14 0.2M
2021-12-21 5.10 5.15 5.10 5.14 0.3M
2021-12-20 5.05 5.06 5.01 5.04 0.4M
2021-12-17 5.08 5.10 5.05 5.05 0.2M
2021-12-16 5.12 5.22 5.08 5.14 0.2M
2021-12-15 5.00 5.05 4.94 5.02 0.3M
2021-12-14 5.09 5.09 5.02 5.04 0.3M
2021-12-13 5.09 5.15 4.99 5.07 0.5M
2021-12-10 5.16 5.20 5.15 5.16 0.3M
2021-12-09 5.25 5.25 5.17 5.20 0.6M
2021-12-08 5.25 5.30 5.25 5.28 0.1M
2021-12-07 5.31 5.50 5.30 5.30 0.2M
2021-12-06 5.36 5.39 5.30 5.33 0.3M
2021-12-03 5.22 5.39 5.21 5.27 0.2M
2021-12-02 5.64 5.77 5.33 5.63 0.1M
2021-12-01 6.11 6.11 5.34 5.70 0.2M
2021-11-30 6.66 6.68 5.44 5.87 0.2M
2021-11-29 6.19 13.36 5.93 7.26 0.2M
2021-11-26 6.51 8.00 6.21 7.11 0.1M
2021-11-24 6.55 7.57 6.55 6.94 0.1M
2021-11-23 6.60 7.17 6.38 6.83 0.1M
2021-11-22 6.31 6.85 6.31 6.80 0.2M
2021-11-19 6.15 6.69 6.15 6.58 0.1M
2021-11-18 6.65 6.89 6.21 6.56 0.2M
2021-11-17 6.25 6.79 6.25 6.68 0.1M
2021-11-16 6.10 6.50 6.10 6.40 0.1M
2021-11-15 5.82 6.43 5.82 6.26 0.1M
2021-11-12 6.01 6.33 6.01 6.05 0.1M
2021-11-11 6.02 6.25 5.88 6.16 0.2M
2021-11-10 6.09 6.09 5.98 6.05 0.1M
2021-11-09 6.12 6.33 6.07 6.28 0.1M
2021-11-08 6.12 6.20 6.06 6.13 0.1M
2021-11-05 5.81 6.22 5.81 6.20 0.1M
2021-11-04 6.07 6.17 5.97 6.13 0.1M
2021-11-03 5.99 6.16 5.99 6.11 0.1M
2021-11-02 5.75 6.03 5.75 5.98 0.1M
2021-11-01 5.90 6.04 5.90 6.01 0.1M
2021-10-29 5.94 5.97 5.70 5.87 0.2M
2021-10-28 5.88 5.99 5.88 5.95 0.1M
2021-10-27 5.89 6.02 5.81 5.92 0.1M
2021-10-26 5.87 6.01 5.80 5.98 0.0M
2021-10-25 5.91 6.04 5.88 5.98 0.1M
2021-10-22 5.77 6.11 5.77 6.02 0.0M
2021-10-21 5.86 5.94 5.86 5.92 0.1M
2021-10-20 5.99 5.99 5.83 5.93 0.1M
2021-10-19 6.17 6.33 6.17 6.24 0.1M
2021-10-18 6.11 6.11 6.06 6.10 0.1M
2021-10-15 6.04 6.07 6.01 6.04 0.1M
2021-10-14 6.00 6.01 5.97 5.99 0.1M
2021-10-13 5.82 5.92 5.82 5.92 0.1M
2021-10-12 5.82 5.89 5.81 5.86 0.2M
2021-10-11 5.83 5.84 5.77 5.77 0.2M
2021-10-08 5.78 5.83 5.78 5.83 0.2M
2021-10-07 5.75 5.75 5.70 5.71 0.4M
2021-10-06 5.67 5.70 5.63 5.69 0.1M
2021-10-05 5.55 5.62 5.54 5.59 0.1M
2021-10-04 5.58 5.67 5.55 5.58 0.1M
2021-10-01 5.55 5.62 5.55 5.61 0.1M
2021-09-30 5.57 5.59 5.52 5.55 0.2M
2021-09-29 5.51 5.56 5.51 5.54 0.2M
2021-09-28 5.57 5.57 5.51 5.51 0.3M
2021-09-27 5.61 5.65 5.58 5.61 0.1M
2021-09-24 5.54 5.58 5.54 5.55 0.1M
2021-09-23 5.54 5.60 5.54 5.60 0.1M
2021-09-22 5.46 5.48 5.43 5.46 0.5M
2021-09-21 5.40 5.43 5.36 5.38 0.2M
2021-09-20 5.35 5.38 5.32 5.33 0.2M
2021-09-17 5.49 5.49 5.42 5.43 0.1M
2021-09-16 5.49 5.49 5.45 5.47 0.2M
2021-09-15 5.46 5.49 5.42 5.46 0.1M
2021-09-14 5.48 5.49 5.40 5.41 0.1M
2021-09-13 5.49 5.51 5.47 5.50 0.1M
2021-09-10 5.53 5.53 5.47 5.50 0.2M
2021-09-09 5.59 5.66 5.58 5.63 0.1M
2021-09-08 5.67 5.67 5.62 5.63 0.4M
2021-09-07 5.74 5.77 5.71 5.71 0.1M
2021-09-03 5.71 5.74 5.69 5.71 0.1M
2021-09-02 5.66 5.72 5.66 5.71 0.1M
2021-09-01 5.63 5.66 5.62 5.63 0.2M
2021-08-31 5.60 5.61 5.56 5.57 0.1M
2021-08-30 5.68 5.68 5.64 5.65 0.0M
2021-08-27 5.58 5.66 5.58 5.65 0.1M
2021-08-26 5.62 5.64 5.60 5.61 0.1M
2021-08-25 5.58 5.70 5.57 5.61 0.1M
2021-08-24 5.58 5.66 5.57 5.59 0.1M
2021-08-23 5.57 5.62 5.57 5.60 0.1M
2021-08-20 5.48 5.54 5.48 5.54 0.1M
2021-08-19 5.50 5.50 5.45 5.47 0.1M
2021-08-18 5.55 5.62 5.55 5.56 0.1M
2021-08-17 5.62 5.63 5.57 5.58 0.1M
2021-08-16 5.75 5.78 5.72 5.72 0.1M
2021-08-13 5.83 5.83 5.80 5.82 0.0M
2021-08-12 5.71 5.73 5.70 5.71 0.1M
2021-08-11 5.68 5.71 5.67 5.69 0.1M
2021-08-10 5.62 5.68 5.62 5.65 0.1M
2021-08-09 5.64 5.69 5.64 5.67 0.1M
2021-08-06 5.73 5.73 5.67 5.70 0.0M
2021-08-05 5.67 5.72 5.67 5.70 0.1M
2021-08-04 5.64 5.66 5.63 5.64 0.1M
2021-08-03 5.60 5.65 5.55 5.65 0.9M
2021-08-02 5.64 5.67 5.59 5.59 0.3M
2021-07-30 5.67 5.68 5.58 5.59 0.6M
2021-07-29 5.65 5.67 5.63 5.66 0.8M
2021-07-28 5.57 5.61 5.54 5.58 0.1M
2021-07-27 5.60 5.62 5.57 5.61 0.1M
2021-07-26 5.55 5.61 5.55 5.60 0.1M
2021-07-23 5.49 5.50 5.46 5.48 0.1M
2021-07-22 5.53 5.53 5.47 5.47 0.1M
2021-07-21 5.50 5.62 5.50 5.54 0.1M
2021-07-20 5.36 5.47 5.35 5.46 0.2M
2021-07-19 5.52 5.52 5.42 5.46 0.1M
2021-07-16 5.69 5.69 5.62 5.66 0.1M
2021-07-15 5.73 5.75 5.72 5.75 0.1M
2021-07-14 5.75 5.78 5.73 5.76 0.1M
2021-07-13 5.71 5.74 5.70 5.73 0.1M
2021-07-12 5.70 5.79 5.70 5.78 0.1M
2021-07-09 5.65 5.72 5.65 5.71 0.1M
2021-07-08 5.59 5.63 5.57 5.59 0.1M
2021-07-07 5.59 5.64 5.57 5.61 0.2M
2021-07-06 5.65 5.66 5.57 5.59 0.2M
2021-07-02 5.66 5.66 5.60 5.64 0.1M
2021-07-01 5.63 5.63 5.58 5.62 0.1M
2021-06-30 5.62 5.64 5.58 5.61 0.6M
2021-06-29 5.69 5.70 5.66 5.68 0.8M
2021-06-28 5.73 5.76 5.68 5.71 0.2M
2021-06-25 5.91 5.91 5.79 5.81 0.1M
2021-06-24 5.72 5.78 5.72 5.77 0.1M
2021-06-23 5.67 5.68 5.63 5.67 0.1M
2021-06-22 5.60 5.66 5.57 5.63 0.2M
2021-06-21 5.57 5.64 5.55 5.63 0.1M
2021-06-18 5.51 5.51 5.47 5.50 0.1M
2021-06-17 5.65 5.65 5.55 5.56 0.1M
2021-06-16 5.60 5.63 5.56 5.58 0.1M
2021-06-15 5.64 5.69 5.60 5.67 0.1M
2021-06-14 5.62 5.64 5.60 5.61 0.1M
2021-06-11 5.63 5.63 5.59 5.59 0.1M
2021-06-10 5.61 5.65 5.59 5.59 0.1M
2021-06-09 5.59 5.59 5.54 5.54 0.1M
2021-06-08 5.57 5.62 5.57 5.60 0.0M
2021-06-07 5.60 5.67 5.59 5.61 0.1M
2021-06-04 5.61 5.65 5.58 5.62 0.1M
2021-06-03 5.63 5.67 5.61 5.63 0.1M
2021-06-02 5.65 5.69 5.64 5.68 0.1M
2021-06-01 5.62 5.68 5.62 5.67 0.2M
2021-05-28 5.67 5.70 5.66 5.69 0.0M
2021-05-27 5.71 5.73 5.67 5.71 0.1M
2021-05-26 5.64 5.68 5.61 5.66 0.0M
2021-05-25 5.89 5.90 5.85 5.87 0.3M
2021-05-24 5.86 5.87 5.84 5.87 0.2M
2021-05-21 5.89 5.90 5.86 5.90 0.1M
2021-05-20 5.85 5.89 5.82 5.88 0.1M
2021-05-19 5.84 5.84 5.79 5.80 0.1M
2021-05-18 5.87 5.93 5.87 5.90 0.1M
2021-05-17 5.83 5.93 5.83 5.92 0.1M
2021-05-14 5.87 5.96 5.87 5.95 0.1M
2021-05-13 5.66 5.76 5.66 5.75 0.1M
2021-05-12 5.80 5.80 5.66 5.68 0.1M
2021-05-11 5.84 5.89 5.80 5.80 0.1M
2021-05-10 5.90 5.92 5.86 5.86 0.2M
2021-05-07 5.82 5.90 5.81 5.89 0.1M
2021-05-06 5.74 5.82 5.74 5.82 0.2M
2021-05-05 5.71 5.76 5.68 5.75 0.1M
2021-05-04 5.74 5.74 5.63 5.66 0.1M
2021-05-03 5.76 5.81 5.76 5.79 0.1M
2021-04-30 5.89 5.89 5.73 5.74 0.1M
2021-04-29 5.82 5.85 5.78 5.80 0.1M
2021-04-28 5.66 5.75 5.66 5.71 0.1M
2021-04-27 5.64 5.69 5.62 5.67 0.2M
2021-04-26 5.60 5.67 5.59 5.65 1.6M
2021-04-23 5.50 5.61 5.50 5.60 0.7M
2021-04-22 5.47 5.49 5.43 5.45 0.4M
2021-04-21 5.47 5.57 5.47 5.54 0.6M
2021-04-20 5.57 5.57 5.47 5.49 0.3M
2021-04-19 5.71 5.72 5.68 5.70 0.2M
2021-04-16 5.69 5.72 5.67 5.70 0.5M
2021-04-15 5.63 5.63 5.58 5.61 0.4M
2021-04-14 5.57 5.64 5.57 5.64 0.2M
2021-04-13 5.61 5.66 5.59 5.66 0.4M
2021-04-12 5.60 5.67 5.59 5.64 0.4M
2021-04-09 5.61 5.62 5.57 5.61 0.1M
2021-04-08 5.57 5.61 5.54 5.59 0.1M
2021-04-07 5.56 5.60 5.56 5.58 0.1M
2021-04-06 5.45 5.52 5.45 5.52 0.9M
2021-04-05 5.53 5.61 5.46 5.50 0.1M
2021-04-01 5.37 5.48 5.37 5.45 0.1M
2021-03-31 5.41 5.41 5.38 5.40 0.1M
2021-03-30 5.42 5.43 5.40 5.43 0.1M
2021-03-29 5.38 5.41 5.36 5.40 0.1M
2021-03-26 5.44 5.46 5.38 5.45 0.1M
2021-03-25 5.42 5.46 5.39 5.46 0.1M
2021-03-24 5.79 5.86 5.77 5.81 0.4M
2021-03-23 5.77 5.83 5.72 5.72 0.1M
2021-03-22 5.87 5.87 5.78 5.81 0.1M
2021-03-19 5.79 5.81 5.70 5.79 0.2M
2021-03-18 5.81 5.81 5.74 5.74 0.1M
2021-03-17 5.79 5.85 5.76 5.83 0.1M
2021-03-16 5.71 5.71 5.63 5.70 0.1M
2021-03-15 5.76 5.76 5.65 5.67 0.1M
2021-03-12 5.73 5.77 5.71 5.77 0.1M
2021-03-11 5.71 5.72 5.64 5.69 0.3M
2021-03-10 5.68 5.76 5.67 5.75 0.6M
2021-03-09 5.65 5.69 5.62 5.66 0.9M
2021-03-08 5.63 5.69 5.60 5.66 0.7M
2021-03-05 5.51 5.56 5.47 5.56 0.3M
2021-03-04 5.49 5.54 5.44 5.46 0.7M
2021-03-03 5.35 5.43 5.35 5.43 0.5M
2021-03-02 5.38 5.39 5.34 5.39 0.1M
2021-03-01 5.32 5.35 5.31 5.33 0.1M
2021-02-26 5.32 5.33 5.23 5.25 0.1M
2021-02-25 5.48 5.49 5.36 5.37 0.1M
2021-02-24 5.32 5.40 5.32 5.40 0.1M
2021-02-23 5.27 5.30 5.22 5.28 0.2M
2021-02-22 5.22 5.29 5.22 5.25 0.1M
2021-02-19 5.20 5.23 5.18 5.20 0.1M
2021-02-18 5.14 5.20 5.12 5.18 0.1M
2021-02-17 5.11 5.13 5.08 5.11 0.1M
2021-02-16 5.18 5.21 5.15 5.18 0.1M
2021-02-12 5.03 5.08 5.01 5.08 0.7M
2021-02-11 5.07 5.07 5.03 5.07 0.3M
2021-02-10 5.06 5.10 5.01 5.04 0.1M
2021-02-09 4.94 4.99 4.93 4.97 0.1M
2021-02-08 4.99 5.00 4.96 4.99 0.1M
2021-02-05 5.00 5.00 4.95 4.97 0.1M
2021-02-04 4.97 4.99 4.95 4.97 0.1M
2021-02-03 4.92 4.95 4.89 4.94 0.2M
2021-02-02 4.97 4.99 4.93 4.97 0.1M
2021-02-01 4.97 4.98 4.93 4.97 0.1M
2021-01-29 4.98 5.02 4.93 4.96 0.1M
2021-01-28 5.04 5.08 5.01 5.04 0.2M
2021-01-27 5.02 5.02 4.95 4.98 0.1M
2021-01-26 5.08 5.12 5.08 5.12 0.3M
2021-01-25 5.08 5.14 5.03 5.12 1.0M
2021-01-22 5.17 5.20 5.17 5.20 0.1M
2021-01-21 5.24 5.24 5.20 5.23 0.1M
2021-01-20 5.15 5.19 5.14 5.19 0.1M
2021-01-19 5.22 5.23 5.14 5.17 0.2M
2021-01-15 5.16 5.16 5.07 5.12 0.2M
2021-01-14 5.15 5.23 5.15 5.23 0.1M
2021-01-13 5.09 5.12 5.08 5.10 0.4M
2021-01-12 5.12 5.17 5.10 5.16 0.3M
2021-01-11 5.01 5.05 5.00 5.04 0.3M
2021-01-08 5.13 5.13 5.05 5.11 0.1M
2021-01-07 5.15 5.19 5.14 5.19 0.1M
2021-01-06 4.99 5.15 4.99 5.10 0.1M
2021-01-05 4.94 4.99 4.92 4.98 0.1M
2021-01-04 5.03 5.03 4.92 4.96 0.2M