Karl Marx would see bitcoin as a revolutionary tool to upend capitalism

Blockchain supporters believe it can create a more democratic world where we all work less

Svenska Handelsbanken AB (publ) (SHB-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

92.18

+0.20

(+0.22%)

As of 11:04AM CEST. Market open.

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	92.42	92.58	92.00	92.18	92.18	496,249
10 Aug 2022	91.90	92.60	91.46	91.98	91.98	2,317,760
09 Aug 2022	91.38	91.94	91.02	91.90	91.90	2,034,406
08 Aug 2022	92.54	92.80	91.18	91.38	91.38	1,783,167
05 Aug 2022	90.86	91.96	90.62	91.84	91.84	2,175,297
04 Aug 2022	91.10	91.20	90.16	90.72	90.72	1,963,139
03 Aug 2022	90.18	91.22	90.02	90.80	90.80	2,182,615
02 Aug 2022	89.60	90.56	89.60	90.18	90.18	2,165,644
01 Aug 2022	91.00	91.68	90.00	90.08	90.08	2,044,630
29 Jul 2022	89.86	91.40	89.86	91.12	91.12	3,547,882
28 Jul 2022	89.42	90.22	88.80	90.22	90.22	2,801,232
27 Jul 2022	89.78	89.96	88.96	89.08	89.08	2,057,473
26 Jul 2022	89.04	89.74	88.92	89.44	89.44	1,793,180
25 Jul 2022	88.90	89.58	88.74	88.98	88.98	2,463,471
22 Jul 2022	88.80	89.32	87.96	88.78	88.78	3,535,079
21 Jul 2022	87.64	89.06	87.16	88.70	88.70	3,192,881
20 Jul 2022	89.50	89.50	87.40	88.10	88.10	3,628,979
19 Jul 2022	86.36	89.44	86.00	88.92	88.92	4,446,837
18 Jul 2022	86.26	87.84	85.40	86.36	86.36	6,797,914
15 Jul 2022	87.48	87.60	80.88	84.46	84.46	16,781,020
14 Jul 2022	89.80	90.76	88.06	88.28	88.28	5,359,047
13 Jul 2022	93.24	93.24	89.90	89.94	89.94	4,673,131
12 Jul 2022	90.50	93.36	89.98	93.30	93.30	4,214,658
11 Jul 2022	91.52	91.74	90.36	91.26	91.26	2,408,659
08 Jul 2022	91.06	92.70	90.32	92.48	92.48	3,489,310
07 Jul 2022	91.00	91.48	89.72	90.90	90.90	3,408,486
06 Jul 2022	88.94	90.38	88.46	89.94	89.94	5,471,523
05 Jul 2022	88.92	89.50	87.98	87.98	87.98	4,037,791
04 Jul 2022	88.52	88.88	87.54	88.62	88.62	1,705,261
01 Jul 2022	87.12	89.58	87.04	88.14	88.14	2,689,829
30 Jun 2022	87.90	88.74	86.66	87.42	87.42	5,256,740
29 Jun 2022	88.38	89.10	87.90	88.24	88.24	2,645,808
28 Jun 2022	89.38	90.20	88.78	89.00	89.00	3,123,060
27 Jun 2022	88.24	89.56	88.00	89.32	89.32	4,101,695
23 Jun 2022	88.62	88.92	87.00	87.00	87.00	2,949,220
22 Jun 2022	88.06	88.70	86.60	88.62	88.62	4,349,293
21 Jun 2022	91.46	91.90	90.16	90.16	90.16	3,374,238
20 Jun 2022	90.26	91.34	89.06	91.06	91.06	4,395,362
17 Jun 2022	90.84	92.20	89.68	89.68	89.68	10,533,205
16 Jun 2022	95.66	96.48	90.28	90.40	90.40	6,781,041
15 Jun 2022	95.86	97.68	95.58	95.58	95.58	5,236,830
14 Jun 2022	95.50	96.18	94.18	94.70	94.70	4,320,342
13 Jun 2022	95.00	95.46	93.88	94.98	94.98	3,475,069
10 Jun 2022	97.14	98.10	95.40	95.90	95.90	3,619,744
09 Jun 2022	96.40	98.88	96.26	97.84	97.84	5,389,740
08 Jun 2022	97.00	97.04	95.82	96.42	96.42	3,362,312
07 Jun 2022	97.14	97.52	96.60	97.10	97.10	2,560,768
03 Jun 2022	97.50	97.60	96.28	96.94	96.94	1,960,629
02 Jun 2022	96.90	97.40	96.14	97.10	97.10	2,229,540
01 Jun 2022	97.00	97.62	96.26	96.42	96.42	3,771,307
31 May 2022	97.78	97.92	96.08	96.08	96.08	11,569,824
30 May 2022	98.74	99.16	97.56	97.90	97.90	4,683,851
27 May 2022	100.55	100.70	96.72	98.46	98.46	10,333,067
25 May 2022	101.50	102.05	100.55	100.55	100.55	2,558,639
24 May 2022	100.45	101.50	100.05	100.75	100.75	3,212,704
23 May 2022	98.98	100.30	98.72	100.30	100.30	3,178,088
20 May 2022	98.78	99.32	97.78	98.12	98.12	3,465,488
19 May 2022	97.36	98.38	97.14	97.90	97.90	3,656,500
18 May 2022	98.62	99.00	97.46	97.68	97.68	3,549,712
17 May 2022	98.38	99.08	97.80	98.30	98.30	2,681,577
16 May 2022	97.70	99.12	97.68	97.96	97.96	3,332,389
13 May 2022	97.20	98.22	96.92	97.66	97.66	2,695,803
12 May 2022	95.90	96.68	95.02	96.50	96.50	4,050,120
11 May 2022	95.34	96.86	95.10	96.82	96.82	4,440,013
10 May 2022	96.10	97.00	94.24	94.50	94.50	4,334,134
09 May 2022	97.66	98.26	95.54	95.74	95.74	3,692,961
06 May 2022	98.68	99.24	97.34	97.82	97.82	4,325,540
05 May 2022	99.50	99.94	98.28	98.40	98.40	4,138,065
04 May 2022	100.45	100.75	98.04	98.10	98.10	3,582,364
03 May 2022	99.50	100.95	99.16	100.30	100.30	3,688,501
02 May 2022	99.18	104.20	89.50	98.86	98.86	4,431,497
29 Apr 2022	103.50	103.50	99.62	99.98	99.98	7,835,303
28 Apr 2022	99.60	102.50	98.20	102.50	102.50	11,582,219
27 Apr 2022	94.58	99.62	94.16	98.48	98.48	9,366,929
26 Apr 2022	94.24	96.04	93.72	93.72	93.72	6,036,855
25 Apr 2022	92.46	94.22	92.16	93.58	93.58	4,702,390
22 Apr 2022	93.54	95.28	93.20	94.16	94.16	4,308,475
21 Apr 2022	94.04	94.64	93.12	94.34	94.34	3,230,423
20 Apr 2022	93.70	95.64	93.40	94.00	94.00	4,684,961
19 Apr 2022	91.94	93.34	91.04	93.16	93.16	3,891,822
14 Apr 2022	92.36	92.64	91.78	91.86	91.86	1,508,644
13 Apr 2022	93.32	93.86	92.16	92.36	92.36	2,990,085
12 Apr 2022	91.58	94.04	91.00	93.54	93.54	6,440,720
11 Apr 2022	91.70	92.54	91.02	92.14	92.14	4,345,325
08 Apr 2022	87.70	91.32	87.60	91.32	91.32	6,842,526
07 Apr 2022	84.68	87.24	84.68	86.78	86.78	8,778,655
06 Apr 2022	84.70	85.06	83.82	84.68	84.68	7,346,773
05 Apr 2022	85.24	85.36	84.54	84.62	84.62	5,655,031
04 Apr 2022	87.08	87.12	85.18	85.46	85.46	5,515,883
01 Apr 2022	87.48	87.68	86.40	86.90	86.90	4,902,191
31 Mar 2022	88.56	88.74	86.60	86.90	86.90	5,160,519
30 Mar 2022	89.50	89.78	87.76	88.50	88.50	6,060,414
29 Mar 2022	89.34	90.42	88.54	89.56	89.56	4,682,094
28 Mar 2022	88.64	89.56	88.40	88.62	88.62	3,182,652
25 Mar 2022	87.84	89.02	87.58	88.56	88.56	2,862,067
24 Mar 2022	89.20	89.42	88.22	88.22	88.22	6,267,707
24 Mar 2022	5 Dividend
23 Mar 2022	96.50	96.80	94.40	94.40	89.40	6,826,349
22 Mar 2022	95.86	96.52	94.68	95.58	90.52	4,598,791
21 Mar 2022	94.98	96.56	94.64	95.64	90.57	4,250,883
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,493.15-13.96(-0.19%)

FTSE 25020,252.97-45.03(-0.22%)

AIM923.52+3.74(+0.41%)

GBP/EUR1.1830-0.0028(-0.23%)

GBP/USD1.2228+0.0010(+0.08%)

BTC-GBP20,053.85+1,062.53(+5.59%)

Karl Marx would see bitcoin as a revolutionary tool to upend capitalism

Svenska Handelsbanken AB (publ) (SHB-A.ST)

FTSE 100
7,493.15
-13.96(-0.19%)

FTSE 250
20,252.97
-45.03(-0.22%)

AIM
923.52
+3.74(+0.41%)

GBP/EUR
1.1830
-0.0028(-0.23%)

GBP/USD
1.2228
+0.0010(+0.08%)

BTC-GBP
20,053.85
+1,062.53(+5.59%)