UK markets close in 6 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202292.4292.5892.0092.1892.18496,249
10 Aug 202291.9092.6091.4691.9891.982,317,760
09 Aug 202291.3891.9491.0291.9091.902,034,406
08 Aug 202292.5492.8091.1891.3891.381,783,167
05 Aug 202290.8691.9690.6291.8491.842,175,297
04 Aug 202291.1091.2090.1690.7290.721,963,139
03 Aug 202290.1891.2290.0290.8090.802,182,615
02 Aug 202289.6090.5689.6090.1890.182,165,644
01 Aug 202291.0091.6890.0090.0890.082,044,630
29 Jul 202289.8691.4089.8691.1291.123,547,882
28 Jul 202289.4290.2288.8090.2290.222,801,232
27 Jul 202289.7889.9688.9689.0889.082,057,473
26 Jul 202289.0489.7488.9289.4489.441,793,180
25 Jul 202288.9089.5888.7488.9888.982,463,471
22 Jul 202288.8089.3287.9688.7888.783,535,079
21 Jul 202287.6489.0687.1688.7088.703,192,881
20 Jul 202289.5089.5087.4088.1088.103,628,979
19 Jul 202286.3689.4486.0088.9288.924,446,837
18 Jul 202286.2687.8485.4086.3686.366,797,914
15 Jul 202287.4887.6080.8884.4684.4616,781,020
14 Jul 202289.8090.7688.0688.2888.285,359,047
13 Jul 202293.2493.2489.9089.9489.944,673,131
12 Jul 202290.5093.3689.9893.3093.304,214,658
11 Jul 202291.5291.7490.3691.2691.262,408,659
08 Jul 202291.0692.7090.3292.4892.483,489,310
07 Jul 202291.0091.4889.7290.9090.903,408,486
06 Jul 202288.9490.3888.4689.9489.945,471,523
05 Jul 202288.9289.5087.9887.9887.984,037,791
04 Jul 202288.5288.8887.5488.6288.621,705,261
01 Jul 202287.1289.5887.0488.1488.142,689,829
30 Jun 202287.9088.7486.6687.4287.425,256,740
29 Jun 202288.3889.1087.9088.2488.242,645,808
28 Jun 202289.3890.2088.7889.0089.003,123,060
27 Jun 202288.2489.5688.0089.3289.324,101,695
23 Jun 202288.6288.9287.0087.0087.002,949,220
22 Jun 202288.0688.7086.6088.6288.624,349,293
21 Jun 202291.4691.9090.1690.1690.163,374,238
20 Jun 202290.2691.3489.0691.0691.064,395,362
17 Jun 202290.8492.2089.6889.6889.6810,533,205
16 Jun 202295.6696.4890.2890.4090.406,781,041
15 Jun 202295.8697.6895.5895.5895.585,236,830
14 Jun 202295.5096.1894.1894.7094.704,320,342
13 Jun 202295.0095.4693.8894.9894.983,475,069
10 Jun 202297.1498.1095.4095.9095.903,619,744
09 Jun 202296.4098.8896.2697.8497.845,389,740
08 Jun 202297.0097.0495.8296.4296.423,362,312
07 Jun 202297.1497.5296.6097.1097.102,560,768
03 Jun 202297.5097.6096.2896.9496.941,960,629
02 Jun 202296.9097.4096.1497.1097.102,229,540
01 Jun 202297.0097.6296.2696.4296.423,771,307
31 May 202297.7897.9296.0896.0896.0811,569,824
30 May 202298.7499.1697.5697.9097.904,683,851
27 May 2022100.55100.7096.7298.4698.4610,333,067
25 May 2022101.50102.05100.55100.55100.552,558,639
24 May 2022100.45101.50100.05100.75100.753,212,704
23 May 202298.98100.3098.72100.30100.303,178,088
20 May 202298.7899.3297.7898.1298.123,465,488
19 May 202297.3698.3897.1497.9097.903,656,500
18 May 202298.6299.0097.4697.6897.683,549,712
17 May 202298.3899.0897.8098.3098.302,681,577
16 May 202297.7099.1297.6897.9697.963,332,389
13 May 202297.2098.2296.9297.6697.662,695,803
12 May 202295.9096.6895.0296.5096.504,050,120
11 May 202295.3496.8695.1096.8296.824,440,013
10 May 202296.1097.0094.2494.5094.504,334,134
09 May 202297.6698.2695.5495.7495.743,692,961
06 May 202298.6899.2497.3497.8297.824,325,540
05 May 202299.5099.9498.2898.4098.404,138,065
04 May 2022100.45100.7598.0498.1098.103,582,364
03 May 202299.50100.9599.16100.30100.303,688,501
02 May 202299.18104.2089.5098.8698.864,431,497
29 Apr 2022103.50103.5099.6299.9899.987,835,303
28 Apr 202299.60102.5098.20102.50102.5011,582,219
27 Apr 202294.5899.6294.1698.4898.489,366,929
26 Apr 202294.2496.0493.7293.7293.726,036,855
25 Apr 202292.4694.2292.1693.5893.584,702,390
22 Apr 202293.5495.2893.2094.1694.164,308,475
21 Apr 202294.0494.6493.1294.3494.343,230,423
20 Apr 202293.7095.6493.4094.0094.004,684,961
19 Apr 202291.9493.3491.0493.1693.163,891,822
14 Apr 202292.3692.6491.7891.8691.861,508,644
13 Apr 202293.3293.8692.1692.3692.362,990,085
12 Apr 202291.5894.0491.0093.5493.546,440,720
11 Apr 202291.7092.5491.0292.1492.144,345,325
08 Apr 202287.7091.3287.6091.3291.326,842,526
07 Apr 202284.6887.2484.6886.7886.788,778,655
06 Apr 202284.7085.0683.8284.6884.687,346,773
05 Apr 202285.2485.3684.5484.6284.625,655,031
04 Apr 202287.0887.1285.1885.4685.465,515,883
01 Apr 202287.4887.6886.4086.9086.904,902,191
31 Mar 202288.5688.7486.6086.9086.905,160,519
30 Mar 202289.5089.7887.7688.5088.506,060,414
29 Mar 202289.3490.4288.5489.5689.564,682,094
28 Mar 202288.6489.5688.4088.6288.623,182,652
25 Mar 202287.8489.0287.5888.5688.562,862,067
24 Mar 202289.2089.4288.2288.2288.226,267,707
24 Mar 20225 Dividend
23 Mar 202296.5096.8094.4094.4089.406,826,349
22 Mar 202295.8696.5294.6895.5890.524,598,791
21 Mar 202294.9896.5694.6495.6490.574,250,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...