Svenska Handelsbanken AB (publ) (0R7S.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 09:49AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 131.20 | 131.20 | 130.80 | 130.80 | 130.80 | 180,184 |
| 18 Apr 2024 | 131.00 | 132.20 | 130.70 | 132.20 | 132.20 | 1,150 |
| 17 Apr 2024 | 131.30 | 132.10 | 130.90 | 131.10 | 131.10 | 3,499 |
| 16 Apr 2024 | 131.30 | 131.50 | 130.10 | 130.40 | 130.40 | 3,243 |
| 15 Apr 2024 | 133.20 | 134.40 | 132.50 | 134.40 | 134.40 | 2,657 |
| 12 Apr 2024 | 132.20 | 133.60 | 132.20 | 133.01 | 133.01 | 2,506 |
| 11 Apr 2024 | 133.80 | 133.80 | 131.10 | 133.42 | 133.42 | 4,093 |
| 10 Apr 2024 | 135.00 | 135.50 | 134.40 | 135.00 | 135.00 | 1,982 |
| 09 Apr 2024 | 137.10 | 137.10 | 134.70 | 135.00 | 135.00 | 4,040 |
| 08 Apr 2024 | 133.80 | 136.60 | 133.80 | 136.21 | 136.21 | 2,311 |
| 05 Apr 2024 | 133.40 | 134.80 | 132.30 | 133.46 | 133.46 | 5,702 |
| 04 Apr 2024 | 133.40 | 133.91 | 132.30 | 133.90 | 133.90 | 5,865 |
| 03 Apr 2024 | 134.60 | 134.60 | 133.80 | 134.00 | 134.00 | 1,548 |
| 02 Apr 2024 | 135.10 | 136.60 | 134.20 | 135.35 | 135.35 | 54,907 |
| 28 Mar 2024 | 135.80 | 136.80 | 133.60 | 135.40 | 135.40 | 1,476 |
| 27 Mar 2024 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 3,275 |
| 26 Mar 2024 | 137.80 | 140.99 | 137.40 | 140.89 | 140.89 | 5,994 |
| 25 Mar 2024 | 138.00 | 138.40 | 136.00 | 137.35 | 137.35 | 2,035 |
| 22 Mar 2024 | 139.40 | 140.00 | 136.99 | 137.00 | 137.00 | 2,912 |
| 21 Mar 2024 | 140.80 | 140.80 | 138.40 | 139.07 | 139.07 | 4,105 |
| 21 Mar 2024 | 13 Dividend | |||||
| 20 Mar 2024 | 152.80 | 153.80 | 152.00 | 153.00 | 140.00 | 9,002 |
| 19 Mar 2024 | 154.80 | 154.80 | 153.00 | 153.79 | 140.72 | 91,753 |
| 18 Mar 2024 | 153.20 | 154.20 | 152.80 | 152.80 | 139.82 | 2,129 |
| 15 Mar 2024 | 155.60 | 156.20 | 152.40 | 153.80 | 140.73 | 966 |
| 14 Mar 2024 | 156.20 | 156.60 | 154.80 | 155.10 | 141.92 | 2,555 |
| 13 Mar 2024 | 154.20 | 155.19 | 153.20 | 155.18 | 142.00 | 2,588 |
| 12 Mar 2024 | 152.80 | 154.80 | 151.24 | 154.80 | 141.65 | 4,126 |
| 11 Mar 2024 | 151.80 | 152.21 | 150.80 | 152.20 | 139.27 | 13,875 |
| 08 Mar 2024 | 153.60 | 154.60 | 152.80 | 153.20 | 140.18 | 10,493 |
| 07 Mar 2024 | 155.20 | 155.40 | 153.19 | 154.16 | 141.06 | 23,881 |
| 06 Mar 2024 | 156.20 | 157.20 | 155.39 | 155.39 | 142.19 | 1,284 |
| 05 Mar 2024 | 156.60 | 156.80 | 154.60 | 155.80 | 142.56 | 1,980 |
| 04 Mar 2024 | 156.60 | 157.80 | 156.60 | 156.60 | 143.29 | 2,652 |
| 01 Mar 2024 | 155.00 | 156.21 | 155.00 | 156.20 | 142.93 | 4,030 |
| 29 Feb 2024 | 152.60 | 154.60 | 152.60 | 154.00 | 140.92 | 47,061 |
| 28 Feb 2024 | 152.60 | 153.80 | 152.60 | 153.60 | 140.55 | 3,151 |
| 27 Feb 2024 | 151.00 | 152.21 | 150.60 | 152.20 | 139.27 | 1,909 |
| 26 Feb 2024 | 150.80 | 151.21 | 150.40 | 151.10 | 138.26 | 12,485 |
| 23 Feb 2024 | 149.40 | 150.60 | 148.00 | 150.41 | 137.63 | 1,983 |
| 22 Feb 2024 | 153.20 | 153.60 | 150.80 | 151.41 | 138.54 | 5,321 |
| 21 Feb 2024 | 152.20 | 153.40 | 151.60 | 152.40 | 139.45 | 9,501 |
| 20 Feb 2024 | 151.20 | 152.80 | 150.80 | 152.30 | 139.36 | 3,997 |
| 19 Feb 2024 | 152.00 | 153.40 | 151.59 | 151.59 | 138.71 | 2,013 |
| 16 Feb 2024 | 151.00 | 151.62 | 150.60 | 151.62 | 138.73 | 4,618 |
| 15 Feb 2024 | 149.00 | 150.41 | 148.80 | 150.41 | 137.63 | 4,395 |
| 14 Feb 2024 | 149.60 | 150.01 | 149.20 | 150.01 | 137.27 | 2,266 |
| 13 Feb 2024 | 149.00 | 150.01 | 148.80 | 150.01 | 137.26 | 2,757 |
| 12 Feb 2024 | 144.80 | 147.62 | 144.60 | 147.62 | 135.08 | 4,496 |
| 09 Feb 2024 | 141.80 | 145.00 | 141.80 | 142.99 | 130.84 | 6,222 |
| 08 Feb 2024 | 145.00 | 145.00 | 142.80 | 144.01 | 131.78 | 9,140 |
| 07 Feb 2024 | 146.20 | 148.00 | 143.60 | 146.02 | 133.61 | 8,241 |
| 06 Feb 2024 | 139.20 | 139.80 | 138.20 | 138.86 | 127.06 | 3,303 |
| 05 Feb 2024 | 139.80 | 140.00 | 137.19 | 137.19 | 125.53 | 12,119 |
| 02 Feb 2024 | 139.80 | 140.20 | 139.40 | 139.77 | 127.89 | 5,985 |
| 01 Feb 2024 | 139.00 | 140.80 | 138.20 | 139.59 | 127.73 | 11,807 |
| 31 Jan 2024 | 141.80 | 142.00 | 139.41 | 141.40 | 129.39 | 8,167 |
| 30 Jan 2024 | 140.80 | 141.20 | 140.40 | 140.60 | 128.65 | 7,128 |
| 29 Jan 2024 | 141.60 | 141.60 | 140.20 | 140.20 | 128.29 | 1,378 |
| 26 Jan 2024 | 141.00 | 143.40 | 141.00 | 141.60 | 129.57 | 16,682 |
| 25 Jan 2024 | 136.80 | 143.41 | 136.80 | 137.40 | 125.73 | 2,956 |
| 24 Jan 2024 | 135.80 | 137.80 | 135.20 | 135.80 | 124.26 | 3,301 |
| 23 Jan 2024 | 134.80 | 135.40 | 134.40 | 134.60 | 123.16 | 2,233 |
| 22 Jan 2024 | 134.20 | 135.40 | 134.20 | 135.20 | 123.71 | 764 |
| 19 Jan 2024 | 134.20 | 134.80 | 133.00 | 134.60 | 123.16 | 1,854 |
| 18 Jan 2024 | 132.80 | 135.20 | 132.80 | 133.60 | 122.25 | 3,222 |
| 17 Jan 2024 | 131.20 | 133.00 | 130.80 | 132.60 | 121.33 | 3,942 |
| 16 Jan 2024 | 134.40 | 135.80 | 132.20 | 135.80 | 124.26 | 1,303 |
| 15 Jan 2024 | 136.40 | 136.80 | 135.40 | 135.80 | 124.26 | 4,836 |
| 12 Jan 2024 | 136.00 | 136.80 | 134.80 | 135.63 | 124.10 | 3,307 |
| 11 Jan 2024 | 134.20 | 135.20 | 133.40 | 134.60 | 123.16 | 2,086 |
| 10 Jan 2024 | 133.00 | 133.80 | 132.80 | 133.28 | 121.96 | 2,023 |
| 09 Jan 2024 | 132.80 | 133.60 | 132.20 | 133.41 | 122.07 | 2,180 |
| 08 Jan 2024 | 135.20 | 135.40 | 133.60 | 134.40 | 122.98 | 3,565 |
| 05 Jan 2024 | 134.00 | 134.99 | 133.80 | 134.76 | 123.31 | 1,557 |
| 04 Jan 2024 | 131.80 | 133.80 | 131.20 | 133.40 | 122.07 | 6,916 |
| 03 Jan 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 120.78 | 286 |
| 02 Jan 2024 | 131.80 | 132.80 | 131.00 | 131.80 | 120.60 | 2,180 |
| 29 Dec 2023 | 130.40 | 130.40 | 130.00 | 130.20 | 119.14 | 2,077 |
| 28 Dec 2023 | 131.00 | 131.00 | 130.40 | 130.72 | 119.62 | 6,265 |
| 27 Dec 2023 | 129.00 | 130.80 | 129.00 | 130.41 | 119.33 | 2,398 |
| 22 Dec 2023 | 129.60 | 129.80 | 128.80 | 129.00 | 118.04 | 2,358 |
| 21 Dec 2023 | 129.40 | 129.60 | 127.60 | 128.40 | 117.49 | 6,974 |
| 20 Dec 2023 | 130.00 | 130.40 | 129.00 | 130.00 | 118.95 | 3,191 |
| 19 Dec 2023 | 129.20 | 130.20 | 129.20 | 129.60 | 118.59 | 4,376 |
| 18 Dec 2023 | 128.40 | 130.80 | 128.20 | 128.20 | 117.31 | 6,086 |
| 15 Dec 2023 | 128.60 | 129.20 | 127.80 | 129.00 | 118.04 | 42,780 |
| 14 Dec 2023 | 128.00 | 128.20 | 126.20 | 127.70 | 116.85 | 5,461 |
| 13 Dec 2023 | 127.60 | 128.00 | 126.80 | 127.21 | 116.40 | 1,961 |
| 12 Dec 2023 | 128.00 | 128.20 | 127.59 | 127.59 | 116.75 | 1,429 |
| 11 Dec 2023 | 126.80 | 127.60 | 126.20 | 127.60 | 116.76 | 2,724 |
| 08 Dec 2023 | 125.80 | 126.20 | 124.60 | 126.20 | 115.48 | 2,398 |
| 07 Dec 2023 | 126.80 | 127.20 | 126.60 | 127.00 | 116.21 | 792 |
| 06 Dec 2023 | 125.20 | 126.20 | 125.20 | 125.80 | 115.11 | 3,557 |
| 05 Dec 2023 | 124.60 | 125.60 | 124.60 | 124.91 | 114.30 | 4,449 |
| 04 Dec 2023 | 123.20 | 124.60 | 123.00 | 123.51 | 113.01 | 3,502 |
| 01 Dec 2023 | 122.00 | 122.80 | 121.40 | 122.40 | 112.00 | 1,514 |
| 30 Nov 2023 | 122.80 | 123.20 | 121.60 | 121.63 | 111.30 | 2,331 |
| 29 Nov 2023 | 122.20 | 123.60 | 122.20 | 123.00 | 112.55 | 1,419 |
| 28 Nov 2023 | 123.20 | 123.80 | 122.00 | 122.40 | 112.00 | 3,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.