UK markets close in 4 hours 10 minutes

Svenska Handelsbanken AB (publ) (0R7R.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
89.12+0.48 (+0.54%)
As of 08:01AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202499.86100.6595.9696.9596.958,714,485
24 Apr 2024103.82104.0199.44101.77101.773,072,548
23 Apr 2024110.88113.35110.50111.14111.141,395,753
22 Apr 2024109.65111.00109.20110.68110.68925,291
19 Apr 2024108.70109.30107.90109.00109.00914,145
18 Apr 2024108.53109.47107.30109.47109.47826,683
17 Apr 2024107.70109.45107.65109.19109.19735,747
16 Apr 2024108.97109.00106.95107.29107.29518,864
15 Apr 2024109.15110.70108.65109.75109.751,982,219
12 Apr 2024108.25110.00107.85109.52109.52612,830
11 Apr 2024109.38109.50107.15107.80107.803,027,213
10 Apr 2024110.45111.00108.85109.90109.901,369,258
09 Apr 2024110.47111.30110.06110.25110.25932,463
08 Apr 2024108.60110.75108.05109.82109.825,507,882
05 Apr 2024107.43108.85106.30108.46108.46580,028
04 Apr 2024108.18108.30107.40107.94107.94574,692
03 Apr 2024108.05108.70107.70108.55108.5515,225,750
02 Apr 2024108.05108.85107.40108.05108.0513,376,300
28 Mar 2024108.85109.25107.70108.25108.252,242,759
27 Mar 2024112.65113.60108.48108.51108.512,965,062
26 Mar 2024109.07112.57108.25112.57112.5714,323,630
25 Mar 2024108.97109.75108.30108.97108.971,207,269
22 Mar 2024110.18110.95109.00110.31110.3110,059,180
21 Mar 2024109.22110.80108.30110.00110.001,279,234
21 Mar 202413 Dividend
20 Mar 2024121.93122.55120.35121.60108.604,015,067
19 Mar 2024120.40122.00120.35121.68108.677,796,002
18 Mar 2024120.53120.90119.90120.37107.501,312,698
15 Mar 2024123.13123.55119.85120.48107.604,260,740
14 Mar 2024123.53124.35122.55123.14109.98798,104
13 Mar 2024123.72124.55121.70123.32110.1322,586,810
12 Mar 2024122.93123.80121.65123.54110.3324,733,770
11 Mar 2024122.72123.70120.75122.20109.136,609,886
08 Mar 2024122.40123.75122.35122.97109.82383,486
07 Mar 2024122.38122.80121.55122.10109.052,072,367
06 Mar 2024123.15123.35122.20122.87109.745,614,086
05 Mar 2024124.03124.15122.75123.25110.0810,916,050
04 Mar 2024125.00125.85124.80124.95111.59832,298
01 Mar 2024124.45125.35124.35124.71111.38501,740
29 Feb 2024123.80124.05122.30123.79110.551,227,914
28 Feb 2024121.95123.90121.90123.44110.24591,002
27 Feb 2024121.95122.15121.50122.02108.982,377,255
26 Feb 2024121.30122.10121.30121.84108.82417,105
23 Feb 2024121.75122.00119.70121.32108.35915,853
22 Feb 2024124.15124.75121.80123.43110.23576,945
21 Feb 2024124.35124.40123.45123.76110.53443,615
20 Feb 2024123.35124.36122.75123.63110.415,613,573
19 Feb 2024122.82124.45122.00123.80110.56536,776
16 Feb 2024122.72123.35121.35122.75109.635,736,549
15 Feb 2024121.38122.45120.44121.95108.911,212,354
14 Feb 2024122.38122.70121.30121.83108.812,744,029
13 Feb 2024121.05123.20120.90122.51109.412,187,656
12 Feb 2024119.82120.76119.35120.73107.829,074,063
09 Feb 2024117.70120.70117.35120.13107.2917,441,340
08 Feb 2024120.30121.40118.85119.41106.651,438,095
07 Feb 2024117.53121.55117.35120.28107.421,453,848
06 Feb 2024112.38113.75111.30112.81100.75935,485
05 Feb 2024112.50112.95111.15111.3099.40858,228
02 Feb 2024112.55113.30111.75112.51100.48440,409
01 Feb 2024111.30113.45111.15112.54100.51987,143
31 Jan 2024113.97114.10111.20112.56100.531,776,902
30 Jan 2024113.43114.20113.15113.67101.521,332,163
29 Jan 2024114.65114.80113.25113.40101.271,333,283
26 Jan 2024115.57115.62113.20114.44102.2010,772,070
25 Jan 2024110.53115.61110.25115.60103.241,097,366
24 Jan 2024110.75111.25109.35109.8198.071,356,673
23 Jan 2024110.35110.35109.20109.6697.941,268,128
22 Jan 2024108.53110.70108.60110.1398.361,761,321
19 Jan 2024108.43108.70107.25107.8596.321,413,677
18 Jan 2024107.85109.15106.90108.1396.571,414,797
17 Jan 2024106.45107.75105.60107.5296.022,519,317
16 Jan 2024109.97110.00106.75107.2595.78813,608
15 Jan 2024111.20111.55110.15111.2099.31590,730
12 Jan 2024110.13111.33110.00110.6598.82761,929
11 Jan 2024109.82110.65109.10109.5597.84727,841
10 Jan 2024109.22109.85108.80109.2097.531,102,001
09 Jan 2024109.35110.25108.85109.5897.871,732,666
08 Jan 2024111.10111.60110.30110.5098.69810,265
05 Jan 2024110.47111.00110.35110.4598.64590,915
04 Jan 2024108.35111.05108.25110.5698.74579,083
03 Jan 2024110.30110.40108.15108.2096.641,483,374
02 Jan 2024109.68111.30109.75110.0098.24702,462
29 Dec 2023109.28109.65108.35109.4497.74354,689
28 Dec 2023109.43109.65108.75109.3997.69684,819
27 Dec 2023108.25109.55108.10109.3897.681,083,425
22 Dec 2023107.47108.45107.45108.1596.59492,930
21 Dec 2023107.78107.90106.90107.4595.96594,191
20 Dec 2023108.25109.20106.90108.1796.611,931,598
19 Dec 2023108.40108.70107.60107.9596.411,665,182
18 Dec 2023107.20109.15106.65108.6597.031,226,796
15 Dec 2023106.82108.05106.45107.6196.11819,488
14 Dec 2023104.68106.70103.25105.8194.50991,016
13 Dec 2023103.65104.25103.30103.9292.81333,602
12 Dec 2023103.90104.65103.25104.1893.04810,888
11 Dec 2023102.43103.95102.35103.9092.79986,731
08 Dec 2023102.08102.40100.50101.6590.78667,707
07 Dec 2023101.08102.50101.05102.3091.361,995,370
06 Dec 2023100.64101.60100.25100.8590.061,027,755
05 Dec 202399.66100.9599.16100.5689.81617,329
04 Dec 202399.6199.9499.3299.6589.00625,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...