UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
101.15+1.83 (+1.84%)
At close: 05:29PM CEST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202499.38101.6099.30101.15101.155,955,530
11 Jun 2024------
10 Jun 202499.9099.9098.1298.6698.664,395,576
07 Jun 202499.04100.5599.00100.20100.207,148,945
05 Jun 202498.7899.3098.4098.5698.563,828,383
04 Jun 202499.5499.8297.9498.4098.404,678,563
03 Jun 202499.00100.0598.8899.5499.548,086,362
31 May 202497.7498.6497.4298.6498.649,591,248
30 May 202497.2497.9897.1097.6297.623,140,978
29 May 202498.4498.5697.0497.3697.364,200,655
28 May 202498.2298.9698.2298.9698.963,661,913
27 May 202497.7098.2297.3098.2098.202,675,777
24 May 202496.7097.7896.4297.7097.704,771,135
23 May 202498.0299.7898.0098.5298.524,913,474
22 May 202497.7698.2896.7098.0298.023,502,516
21 May 202498.2698.3497.0097.8497.846,024,728
20 May 202499.00100.2098.9699.4099.404,819,092
17 May 202498.4498.9698.3298.8498.843,435,995
16 May 202498.8899.0098.1498.6298.625,276,031
15 May 202499.0099.6098.4098.8898.885,729,947
14 May 202497.9098.8897.9098.8898.887,647,543
13 May 202498.3098.8297.7697.9097.905,831,321
10 May 202496.0898.7895.9898.3098.308,164,939
08 May 202497.7698.0695.6095.8095.806,794,394
07 May 202497.9098.0497.0097.9097.905,383,571
06 May 202496.3097.8096.0497.8097.805,921,110
03 May 202496.1697.2895.9896.0096.007,468,174
02 May 202496.3496.9695.4495.6495.648,966,520
30 Apr 202496.0097.0095.2296.1896.185,961,434
29 Apr 202497.0297.6895.5495.5495.549,035,787
26 Apr 202496.8297.8296.4296.4296.429,708,231
25 Apr 2024100.00100.1095.9096.4496.4421,882,364
24 Apr 2024104.00104.4099.4099.5099.5034,316,891
23 Apr 2024110.75113.45110.10113.15113.155,518,636
22 Apr 2024109.65111.05109.25110.70110.704,664,223
19 Apr 2024108.50109.30107.85109.00109.004,562,378
18 Apr 2024108.40109.45107.25109.45109.456,471,504
17 Apr 2024107.65109.45107.60108.20108.203,810,686
16 Apr 2024109.00109.00106.90107.60107.605,492,790
15 Apr 2024109.35110.80108.20109.90109.904,669,562
12 Apr 2024107.85110.10107.85109.50109.504,883,536
11 Apr 2024109.50109.50107.05107.80107.804,927,578
10 Apr 2024110.30110.80108.80109.50109.504,282,432
09 Apr 2024110.50111.30110.05110.10110.103,576,707
08 Apr 2024108.50110.75107.95110.70110.704,482,485
05 Apr 2024107.25108.80106.30108.45108.457,374,065
04 Apr 2024108.30108.30107.30108.20108.204,634,923
03 Apr 2024108.05108.75107.70108.40108.403,827,665
02 Apr 2024108.15108.90107.35108.05108.056,027,529
28 Mar 2024108.70109.40107.60108.25108.254,422,335
27 Mar 2024112.55113.70108.40108.50108.5011,111,194
26 Mar 2024108.85112.55108.85112.55112.557,720,157
25 Mar 2024109.00109.30108.40109.05109.055,579,032
22 Mar 2024110.40110.95109.00109.05109.057,049,530
21 Mar 2024109.30110.95108.30110.40110.4012,411,248
21 Mar 20246.5 Dividend
20 Mar 2024121.90122.60120.90122.30115.808,803,494
19 Mar 2024120.35122.05120.10121.75115.286,246,670
18 Mar 2024120.40120.95119.85120.35113.954,231,735
15 Mar 2024123.30123.65119.55120.35113.9515,366,081
14 Mar 2024123.50123.95122.75123.30116.754,499,238
13 Mar 2024123.80123.85121.75123.30116.756,388,861
12 Mar 2024122.95123.85122.65123.80117.224,896,839
11 Mar 2024122.50123.10120.75122.40115.895,222,833
08 Mar 2024122.40123.75122.25122.95116.424,520,352
07 Mar 2024122.35122.85121.80122.10115.615,564,516
06 Mar 2024123.10123.40122.10122.35115.854,850,471
05 Mar 2024124.00124.25122.55122.90116.376,932,452
04 Mar 2024125.00125.95124.80124.95118.314,066,456
01 Mar 2024124.50125.40124.30124.70118.073,956,866
29 Feb 2024123.75124.05122.30123.80117.225,945,902
28 Feb 2024121.90123.90121.90123.50116.944,071,544
27 Feb 2024121.85122.15121.35122.00115.524,061,744
26 Feb 2024121.30122.15121.25121.85115.373,438,803
23 Feb 2024122.00122.15119.65121.30114.855,881,860
22 Feb 2024124.40124.70121.80122.05115.566,017,842
21 Feb 2024124.35124.45123.45123.65117.084,642,291
20 Feb 2024123.50124.35123.25124.35117.743,985,046
19 Feb 2024122.75124.40122.70123.50116.945,128,365
16 Feb 2024122.70123.45121.35122.75116.235,597,278
15 Feb 2024121.40122.55120.40122.20115.714,773,822
14 Feb 2024122.65122.70121.25121.60115.144,127,926
13 Feb 2024121.00123.20120.70122.65116.137,199,249
12 Feb 2024120.00120.75119.35120.75114.336,603,266
09 Feb 2024117.90120.70117.35120.10113.728,556,505
08 Feb 2024120.20121.50118.90119.40113.058,176,349
07 Feb 2024117.50121.60117.00119.10112.7717,688,334
06 Feb 2024112.40114.00111.25113.35107.338,329,338
05 Feb 2024112.50113.05111.10111.30105.385,796,390
02 Feb 2024112.70113.35111.55112.40106.434,351,375
01 Feb 2024111.30113.45111.10111.35105.435,566,891
31 Jan 2024114.10114.30112.55112.55106.575,180,940
30 Jan 2024113.45114.20112.80113.65107.612,873,323
29 Jan 2024114.50114.70113.10113.30107.283,901,108
26 Jan 2024115.60115.70113.15114.40108.324,695,379
25 Jan 2024110.40115.60110.15115.60109.468,443,112
24 Jan 2024110.55111.30109.30110.80104.914,824,577
23 Jan 2024110.35110.55109.15109.65103.824,554,096
22 Jan 2024108.60110.70108.45110.10104.254,943,349
19 Jan 2024108.25108.80107.55107.85102.124,826,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...