UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
124.70+0.90 (+0.73%)
At close: 05:29PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024124.50125.40124.30124.70124.703,956,866
29 Feb 2024123.75124.05122.30123.80123.805,945,902
28 Feb 2024121.90123.90121.90123.50123.504,071,544
27 Feb 2024121.85122.15121.35122.00122.004,061,744
26 Feb 2024121.30122.15121.25121.85121.853,438,803
23 Feb 2024122.00122.15119.65121.30121.305,881,860
22 Feb 2024124.40124.70121.80122.05122.056,017,842
21 Feb 2024124.35124.45123.45123.65123.654,642,291
20 Feb 2024123.50124.35123.25124.35124.353,985,046
19 Feb 2024122.75124.40122.70123.50123.505,128,365
16 Feb 2024122.70123.45121.35122.75122.755,597,278
15 Feb 2024121.40122.55120.40122.20122.204,773,822
14 Feb 2024122.65122.70121.25121.60121.604,127,926
13 Feb 2024121.00123.20120.70122.65122.657,199,249
12 Feb 2024120.00120.75119.35120.75120.756,603,266
09 Feb 2024117.90120.70117.35120.10120.108,556,505
08 Feb 2024120.20121.50118.90119.40119.408,176,349
07 Feb 2024117.50121.60117.00119.10119.1017,688,334
06 Feb 2024112.40114.00111.25113.35113.358,329,338
05 Feb 2024112.50113.05111.10111.30111.305,796,390
02 Feb 2024112.70113.35111.55112.40112.404,351,375
01 Feb 2024111.30113.45111.10111.35111.355,566,891
31 Jan 2024114.10114.30112.55112.55112.555,180,940
30 Jan 2024113.45114.20112.80113.65113.652,873,323
29 Jan 2024114.50114.70113.10113.30113.303,901,108
26 Jan 2024115.60115.70113.15114.40114.404,695,379
25 Jan 2024110.40115.60110.15115.60115.608,443,112
24 Jan 2024110.55111.30109.30110.80110.804,824,577
23 Jan 2024110.35110.55109.15109.65109.654,554,096
22 Jan 2024108.60110.70108.45110.10110.104,943,349
19 Jan 2024108.25108.80107.55107.85107.854,826,082
18 Jan 2024107.85109.25106.95107.90107.904,527,858
17 Jan 2024106.55107.80105.45107.55107.554,291,197
16 Jan 2024110.00110.00106.75107.25107.256,551,858
15 Jan 2024111.00111.30110.05110.40110.402,589,287
12 Jan 2024110.00111.40110.00110.65110.654,865,826
11 Jan 2024109.70110.70109.20109.55109.554,161,247
10 Jan 2024109.30109.90108.70109.20109.204,140,628
09 Jan 2024109.50110.30108.85109.65109.655,426,925
08 Jan 2024111.10111.65110.25110.50110.504,417,186
05 Jan 2024110.40111.15110.30110.45110.451,627,099
04 Jan 2024108.25111.05108.25110.90110.904,576,045
03 Jan 2024110.40110.55108.10108.25108.254,058,326
02 Jan 2024109.85111.30109.70110.00110.005,282,071
29 Dec 2023109.25109.65109.15109.45109.452,907,451
28 Dec 2023109.55109.70108.75109.05109.052,480,532
27 Dec 2023108.15109.55108.15109.55109.554,554,300
22 Dec 2023107.45108.45107.35108.15108.152,859,583
21 Dec 2023107.90107.90106.90107.45107.452,738,928
20 Dec 2023108.10109.20106.80108.15108.155,782,233
19 Dec 2023108.40108.80107.60107.95107.954,911,090
18 Dec 2023107.30109.10106.90108.65108.657,486,091
15 Dec 2023106.65108.05106.45107.50107.507,889,045
14 Dec 2023104.65106.70104.60106.50106.5012,125,735
13 Dec 2023103.70104.25103.15103.90103.905,194,249
12 Dec 2023103.90104.70103.55103.75103.755,254,725
11 Dec 2023102.35103.95102.35103.90103.904,466,062
08 Dec 2023102.05102.50100.35102.35102.355,995,976
07 Dec 2023101.10102.50101.10102.30102.305,061,624
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...