UK markets open in 20 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
101.10+0.50 (+0.50%)
At close: 05:29PM CET
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023100.70101.60100.25101.10101.103,845,765
05 Dec 202399.70100.9599.62100.60100.603,902,118
04 Dec 202399.5899.9699.3299.8099.802,746,521
01 Dec 202399.9099.9098.6299.4699.463,712,659
30 Nov 202399.2299.8898.5299.4099.406,764,213
29 Nov 202398.5299.5698.3699.2499.243,897,879
28 Nov 202399.8099.9498.4898.9898.983,593,385
27 Nov 2023100.95101.5099.86100.10100.103,252,848
24 Nov 2023100.30101.15100.20100.85100.852,304,625
23 Nov 202398.96100.4098.74100.30100.304,669,564
22 Nov 202398.5099.1498.3298.7898.783,856,204
21 Nov 202398.6099.1098.0298.6298.624,807,903
20 Nov 202398.8899.2097.9698.9498.943,328,278
17 Nov 202397.8698.7497.7298.5098.503,739,130
16 Nov 202398.4098.7297.0297.4697.464,255,242
15 Nov 202397.5098.8697.1898.3698.366,201,098
14 Nov 202396.8097.5096.0497.5097.504,630,806
13 Nov 202396.5096.9896.3296.8096.802,399,996
10 Nov 202395.9896.6295.7896.1096.103,254,261
09 Nov 202395.9296.2895.2495.9495.943,685,136
08 Nov 202396.0096.2495.3495.8095.803,185,610
07 Nov 202397.0897.7096.4096.5896.583,255,478
06 Nov 202397.6098.0296.5097.2297.224,094,378
03 Nov 202395.6897.6495.6897.5897.583,239,114
02 Nov 202394.3095.6093.9895.3695.363,577,653
01 Nov 202395.5095.5094.0694.1094.103,241,564
31 Oct 202393.7695.6693.6695.0095.004,540,082
30 Oct 202393.9094.7893.4893.8493.843,881,109
27 Oct 202394.6695.7693.7493.8293.824,190,937
26 Oct 202395.5895.5893.2294.3894.388,010,620
25 Oct 202397.0497.0495.3496.0496.045,183,363
24 Oct 202397.6297.9496.6296.7896.784,443,937
23 Oct 202399.44100.0597.6097.8297.825,104,199
20 Oct 202399.76100.5599.2899.4499.446,842,094
19 Oct 2023104.80104.8099.72100.55100.5510,618,730
18 Oct 2023103.50106.05102.25103.80103.8019,211,187
17 Oct 202399.8699.8698.5098.8298.829,306,231
16 Oct 202399.60100.2599.2699.9299.926,795,210
13 Oct 202399.2899.5298.1299.0699.064,585,763
12 Oct 202399.6699.9699.1099.3499.347,425,485
11 Oct 202398.3099.4097.8499.1899.184,008,544
10 Oct 202396.4498.6896.4498.1298.125,074,918
09 Oct 202395.4895.9494.9295.8495.843,381,159
06 Oct 202394.9295.8894.5095.7895.783,463,143
05 Oct 202394.1494.9093.9294.3694.363,840,319
04 Oct 202393.7494.7292.7893.7293.724,823,886
03 Oct 202396.5297.1293.7494.1694.166,954,707
02 Oct 202398.1498.5896.2096.5896.584,191,299
29 Sept 202396.3498.0896.2297.5697.566,601,635
28 Sept 202398.2098.6497.8498.3498.342,735,625
27 Sept 202398.5698.5697.4698.1098.103,305,540
26 Sept 202399.0099.0097.4698.6898.684,390,785
25 Sept 202399.30100.1098.1098.8298.825,002,891
22 Sept 202399.0299.6498.7299.3099.305,138,171
21 Sept 202398.2099.6897.9299.5099.505,901,383
20 Sept 202396.6098.7896.6098.6498.645,808,949
19 Sept 202395.0496.6095.0496.5896.583,990,763
18 Sept 202396.2096.2094.6895.0295.024,079,417
15 Sept 202395.3096.3095.1296.3096.308,572,539
14 Sept 202393.1095.3292.9495.2095.205,980,640
13 Sept 202392.7893.5092.7893.0893.084,233,648
12 Sept 202393.0893.4692.5692.7892.784,672,875
11 Sept 202393.2293.6892.6493.1493.142,909,813
08 Sept 202392.9493.2291.1692.7492.743,783,653
07 Sept 202393.0094.0292.6292.8692.863,970,717
06 Sept 202393.7893.9892.5293.3493.344,510,593
05 Sept 202393.0095.0292.8294.0894.085,053,697
04 Sept 202392.5294.0892.1093.1493.146,982,770
01 Sept 202391.5291.8890.9491.3491.342,375,931
31 Aug 202391.7492.2091.3291.3691.366,437,760
30 Aug 202392.5092.9891.7491.7691.763,668,447
29 Aug 202391.9692.8691.4292.3292.323,023,000
28 Aug 202390.8492.0890.8491.9291.922,549,119
25 Aug 202389.7891.0889.6890.3090.302,619,063
24 Aug 202390.1090.8489.9490.1090.103,400,445
23 Aug 202390.9090.9289.7690.0090.003,952,683
22 Aug 202391.1491.6890.8290.9890.982,824,768
21 Aug 202391.7891.9890.9090.9490.942,692,541
18 Aug 202392.0092.2091.2091.7891.783,251,642
17 Aug 202392.7693.3692.2492.5892.582,960,521
16 Aug 202392.4693.5492.1092.7692.763,507,361
15 Aug 202394.8094.8292.7292.9692.964,689,937
14 Aug 202394.6495.3894.4294.9494.943,189,572
11 Aug 202395.5695.7694.8495.0695.062,567,242
10 Aug 202393.8095.6893.8095.5695.564,230,154
09 Aug 202393.5694.2693.5293.7093.703,080,883
08 Aug 202393.2493.8092.4692.8292.822,957,310
07 Aug 202394.2894.8093.9094.2094.202,523,510
04 Aug 202393.6495.2093.2294.4294.424,327,683
03 Aug 202392.3493.7692.3293.3093.306,176,548
02 Aug 202392.0092.6690.8892.3492.344,403,453
01 Aug 202392.0092.8092.0092.4892.482,357,717
31 Jul 202392.4693.1292.4092.4092.403,616,044
28 Jul 202393.0093.0892.1892.3092.302,814,219
27 Jul 202392.3293.0092.2293.0093.002,968,770
26 Jul 202392.3692.3691.4092.2092.203,169,500
25 Jul 202391.4092.5690.8892.5292.524,225,984
24 Jul 202390.3091.2889.8691.2891.284,425,653
21 Jul 202390.3890.9089.3690.6090.605,426,902
20 Jul 202391.8091.9889.7090.2290.226,938,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...