UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
102.55-2.15 (-2.05%)
At close: 05:29PM CET
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022104.70104.95102.15102.55102.552,775,319
05 Dec 2022104.70105.10104.25104.70104.702,581,139
02 Dec 2022106.20106.30104.25104.70104.704,594,009
01 Dec 2022105.35107.15105.25106.45106.454,933,090
30 Nov 2022105.60106.50104.95105.65105.659,264,847
29 Nov 2022103.40104.75102.95104.30104.302,330,690
28 Nov 2022104.00104.15103.10103.45103.452,509,639
25 Nov 2022105.50105.55103.70104.30104.303,375,792
24 Nov 2022105.35106.20104.60105.20105.202,377,130
23 Nov 2022105.50106.20105.10105.35105.352,272,694
22 Nov 2022104.70105.80103.85105.25105.253,075,850
21 Nov 2022106.25107.25104.60104.70104.703,213,483
18 Nov 2022105.50106.40104.95106.15106.153,333,987
17 Nov 2022106.20106.60104.55105.35105.352,915,836
16 Nov 2022105.65107.45105.65106.45106.452,427,397
15 Nov 2022104.60105.90104.10105.50105.505,377,691
14 Nov 2022104.20105.10103.30104.25104.253,267,787
11 Nov 2022104.40104.40102.70103.95103.954,759,311
10 Nov 2022103.70105.30103.30103.90103.904,946,007
09 Nov 2022104.70104.85103.05103.80103.802,626,737
08 Nov 2022103.70104.90103.70104.75104.753,086,248
07 Nov 2022103.85105.25103.50103.70103.702,779,952
04 Nov 2022104.55104.90103.65104.40104.402,137,236
03 Nov 2022103.10104.35102.85103.40103.402,885,792
02 Nov 2022103.15104.10102.20103.15103.153,088,684
01 Nov 2022102.75103.85102.20102.60102.602,871,680
31 Oct 2022103.50103.55102.20102.65102.652,700,149
28 Oct 2022101.80103.70101.75103.30103.303,484,369
27 Oct 2022102.05103.15101.30102.40102.403,329,093
26 Oct 2022104.30104.85101.20102.00102.004,327,928
25 Oct 2022105.00105.40102.65103.55103.554,284,675
24 Oct 2022103.40105.15103.05104.90104.904,049,835
21 Oct 2022101.25103.70101.20103.40103.405,819,859
20 Oct 2022103.35105.15100.50101.65101.658,109,649
19 Oct 2022100.15104.40100.10103.25103.2510,807,543
18 Oct 202295.7497.5495.7497.2497.244,675,130
17 Oct 202292.9095.2092.4494.9294.924,751,141
14 Oct 202293.0093.3891.8892.6092.606,208,755
13 Oct 202291.0092.3290.5091.9091.903,271,581
12 Oct 202291.0091.5889.4891.2691.264,009,910
11 Oct 202290.0891.2089.7290.8290.823,248,071
10 Oct 202290.9091.6890.2690.3090.302,295,744
07 Oct 202291.4892.1490.7891.1291.122,019,773
06 Oct 202293.3893.9691.5091.7291.723,170,963
05 Oct 202294.0094.0092.6893.2093.202,789,615
04 Oct 202291.5294.4891.3294.1294.124,522,507
03 Oct 202291.0091.7287.5091.5491.545,627,173
30 Sept 202289.9092.0689.7891.6291.624,916,238
29 Sept 202292.3492.5689.1089.7489.744,148,862
28 Sept 202293.6494.4091.5292.0892.086,360,714
27 Sept 202294.4695.4294.0694.5294.524,637,897
26 Sept 202294.1094.5492.5693.1093.105,223,558
23 Sept 202296.2097.4093.8695.0095.005,554,699
22 Sept 202295.2496.9894.3296.1696.163,969,838
21 Sept 202294.0696.9693.4496.5096.505,241,471
20 Sept 202292.8296.3292.8294.2894.285,128,581
19 Sept 202292.8092.8090.3891.8691.863,108,056
16 Sept 202293.0093.8692.8092.8092.806,570,631
15 Sept 202291.8693.8891.6893.4893.485,168,084
14 Sept 202290.4091.6290.3691.4091.403,601,102
13 Sept 202291.5892.1690.6891.0691.063,014,407
12 Sept 202288.4091.2888.4091.2891.284,283,216
09 Sept 202287.8088.2887.5287.8287.823,190,162
08 Sept 202286.7687.6886.1487.4087.403,030,451
07 Sept 202285.8086.5085.7086.3486.343,177,111
06 Sept 202286.2087.1685.9086.3486.342,545,604
05 Sept 202285.9686.6685.3686.1686.162,748,430
02 Sept 202286.6487.1686.1087.1687.163,534,829
01 Sept 202287.2887.2885.9086.2086.202,962,403
31 Aug 202286.7687.9886.1487.5887.584,579,798
30 Aug 202287.2288.6286.7686.8686.862,475,417
29 Aug 202288.3088.3085.7886.9886.983,297,869
26 Aug 202289.5089.7888.3488.4488.442,575,634
25 Aug 202289.1689.7688.6089.1889.182,361,038
24 Aug 202288.8089.2888.4288.9088.901,970,622
23 Aug 202288.9689.3488.3488.8688.862,433,077
22 Aug 202291.1091.3888.7088.9688.963,191,378
19 Aug 202291.0091.7891.0091.3491.342,138,514
18 Aug 202291.7092.2891.0091.0091.003,181,643
17 Aug 202293.6893.7491.3691.7091.703,540,816
16 Aug 202291.2693.4691.1693.4693.462,869,579
15 Aug 202292.2092.3491.2091.3091.301,462,175
12 Aug 202291.7692.7891.6892.0492.042,342,542
11 Aug 202292.4292.5891.5691.7491.741,797,420
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...