Svenska Handelsbanken AB (publ) (SHB-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 99.02 | 99.64 | 98.72 | 99.30 | 99.30 | 5,086,069 |
| 21 Sept 2023 | 98.20 | 99.68 | 97.92 | 99.50 | 99.50 | 5,901,383 |
| 20 Sept 2023 | 96.60 | 98.78 | 96.60 | 98.64 | 98.64 | 5,808,949 |
| 19 Sept 2023 | 95.04 | 96.60 | 95.04 | 96.58 | 96.58 | 3,990,763 |
| 18 Sept 2023 | 96.20 | 96.20 | 94.68 | 95.02 | 95.02 | 4,079,417 |
| 15 Sept 2023 | 95.30 | 96.30 | 95.12 | 96.30 | 96.30 | 8,572,539 |
| 14 Sept 2023 | 93.10 | 95.32 | 92.94 | 95.20 | 95.20 | 5,980,640 |
| 13 Sept 2023 | 92.78 | 93.50 | 92.78 | 93.08 | 93.08 | 4,233,648 |
| 12 Sept 2023 | 93.08 | 93.46 | 92.56 | 92.78 | 92.78 | 4,672,875 |
| 11 Sept 2023 | 93.22 | 93.68 | 92.64 | 93.14 | 93.14 | 2,909,813 |
| 08 Sept 2023 | 92.94 | 93.22 | 91.16 | 92.74 | 92.74 | 3,783,653 |
| 07 Sept 2023 | 93.00 | 94.02 | 92.62 | 92.86 | 92.86 | 3,970,717 |
| 06 Sept 2023 | 93.78 | 93.98 | 92.52 | 93.34 | 93.34 | 4,510,593 |
| 05 Sept 2023 | 93.00 | 95.02 | 92.82 | 94.08 | 94.08 | 5,053,697 |
| 04 Sept 2023 | 92.52 | 94.08 | 92.10 | 93.14 | 93.14 | 6,982,770 |
| 01 Sept 2023 | 91.52 | 91.88 | 90.94 | 91.34 | 91.34 | 2,375,931 |
| 31 Aug 2023 | 91.74 | 92.20 | 91.32 | 91.36 | 91.36 | 6,437,760 |
| 30 Aug 2023 | 92.50 | 92.98 | 91.74 | 91.76 | 91.76 | 3,668,447 |
| 29 Aug 2023 | 91.96 | 92.86 | 91.42 | 92.32 | 92.32 | 3,023,000 |
| 28 Aug 2023 | 90.84 | 92.08 | 90.84 | 91.92 | 91.92 | 2,549,119 |
| 25 Aug 2023 | 89.78 | 91.08 | 89.68 | 90.30 | 90.30 | 2,619,063 |
| 24 Aug 2023 | 90.10 | 90.84 | 89.94 | 90.10 | 90.10 | 3,400,445 |
| 23 Aug 2023 | 90.90 | 90.92 | 89.76 | 90.00 | 90.00 | 3,952,683 |
| 22 Aug 2023 | 91.14 | 91.68 | 90.82 | 90.98 | 90.98 | 2,824,768 |
| 21 Aug 2023 | 91.78 | 91.98 | 90.90 | 90.94 | 90.94 | 2,692,541 |
| 18 Aug 2023 | 92.00 | 92.20 | 91.20 | 91.78 | 91.78 | 3,251,642 |
| 17 Aug 2023 | 92.76 | 93.36 | 92.24 | 92.58 | 92.58 | 2,960,521 |
| 16 Aug 2023 | 92.46 | 93.54 | 92.10 | 92.76 | 92.76 | 3,507,361 |
| 15 Aug 2023 | 94.80 | 94.82 | 92.72 | 92.96 | 92.96 | 4,689,937 |
| 14 Aug 2023 | 94.64 | 95.38 | 94.42 | 94.94 | 94.94 | 3,189,572 |
| 11 Aug 2023 | 95.56 | 95.76 | 94.84 | 95.06 | 95.06 | 2,567,242 |
| 10 Aug 2023 | 93.80 | 95.68 | 93.80 | 95.56 | 95.56 | 4,230,154 |
| 09 Aug 2023 | 93.56 | 94.26 | 93.52 | 93.70 | 93.70 | 3,080,883 |
| 08 Aug 2023 | 93.24 | 93.80 | 92.46 | 92.82 | 92.82 | 2,957,310 |
| 07 Aug 2023 | 94.28 | 94.80 | 93.90 | 94.20 | 94.20 | 2,523,510 |
| 04 Aug 2023 | 93.64 | 95.20 | 93.22 | 94.42 | 94.42 | 4,327,683 |
| 03 Aug 2023 | 92.34 | 93.76 | 92.32 | 93.30 | 93.30 | 6,176,548 |
| 02 Aug 2023 | 92.00 | 92.66 | 90.88 | 92.34 | 92.34 | 4,403,453 |
| 01 Aug 2023 | 92.00 | 92.80 | 92.00 | 92.48 | 92.48 | 2,357,717 |
| 31 Jul 2023 | 92.46 | 93.12 | 92.40 | 92.40 | 92.40 | 3,616,044 |
| 28 Jul 2023 | 93.00 | 93.08 | 92.18 | 92.30 | 92.30 | 2,814,219 |
| 27 Jul 2023 | 92.32 | 93.00 | 92.22 | 93.00 | 93.00 | 2,968,770 |
| 26 Jul 2023 | 92.36 | 92.36 | 91.40 | 92.20 | 92.20 | 3,169,500 |
| 25 Jul 2023 | 91.40 | 92.56 | 90.88 | 92.52 | 92.52 | 4,225,984 |
| 24 Jul 2023 | 90.30 | 91.28 | 89.86 | 91.28 | 91.28 | 4,425,653 |
| 21 Jul 2023 | 90.38 | 90.90 | 89.36 | 90.60 | 90.60 | 5,426,902 |
| 20 Jul 2023 | 91.80 | 91.98 | 89.70 | 90.22 | 90.22 | 6,938,129 |
| 19 Jul 2023 | 91.20 | 92.86 | 89.80 | 91.56 | 91.56 | 10,932,296 |
| 18 Jul 2023 | 93.66 | 94.14 | 91.80 | 93.38 | 93.38 | 7,657,507 |
| 17 Jul 2023 | 91.80 | 92.98 | 91.12 | 92.78 | 92.78 | 3,707,958 |
| 14 Jul 2023 | 91.90 | 92.26 | 90.92 | 91.70 | 91.70 | 3,795,804 |
| 13 Jul 2023 | 90.98 | 92.26 | 90.28 | 91.90 | 91.90 | 3,074,624 |
| 12 Jul 2023 | 89.90 | 91.32 | 89.80 | 91.16 | 91.16 | 3,385,211 |
| 11 Jul 2023 | 89.26 | 90.00 | 88.44 | 89.98 | 89.98 | 3,011,110 |
| 10 Jul 2023 | 90.50 | 90.60 | 89.14 | 89.26 | 89.26 | 4,665,664 |
| 07 Jul 2023 | 91.34 | 91.54 | 90.42 | 90.82 | 90.82 | 3,548,976 |
| 06 Jul 2023 | 91.00 | 92.22 | 90.80 | 91.26 | 91.26 | 4,243,836 |
| 05 Jul 2023 | 91.86 | 92.54 | 91.42 | 92.00 | 92.00 | 3,488,794 |
| 04 Jul 2023 | 92.12 | 92.66 | 91.96 | 92.20 | 92.20 | 2,370,805 |
| 03 Jul 2023 | 90.84 | 92.84 | 90.66 | 91.72 | 91.72 | 3,467,706 |
| 30 Jun 2023 | 89.98 | 90.84 | 89.78 | 90.34 | 90.34 | 4,035,293 |
| 29 Jun 2023 | 89.10 | 90.26 | 88.98 | 89.66 | 89.66 | 3,003,624 |
| 28 Jun 2023 | 88.98 | 89.42 | 88.40 | 88.82 | 88.82 | 3,008,370 |
| 27 Jun 2023 | 88.88 | 89.28 | 87.54 | 88.78 | 88.78 | 3,263,065 |
| 26 Jun 2023 | 87.82 | 88.78 | 86.34 | 88.62 | 88.62 | 6,157,675 |
| 22 Jun 2023 | 91.60 | 92.10 | 88.40 | 88.62 | 88.62 | 12,933,697 |
| 21 Jun 2023 | 92.18 | 93.40 | 91.68 | 93.28 | 93.28 | 4,917,384 |
| 20 Jun 2023 | 91.40 | 92.48 | 91.40 | 92.18 | 92.18 | 5,968,353 |
| 19 Jun 2023 | 91.88 | 92.58 | 91.32 | 91.32 | 91.32 | 3,223,645 |
| 16 Jun 2023 | 91.00 | 92.32 | 90.74 | 91.92 | 91.92 | 12,184,319 |
| 15 Jun 2023 | 89.60 | 90.56 | 89.32 | 89.60 | 89.60 | 5,041,812 |
| 14 Jun 2023 | 89.94 | 91.04 | 89.30 | 89.76 | 89.76 | 7,092,020 |
| 13 Jun 2023 | 90.40 | 90.78 | 89.98 | 90.64 | 90.64 | 6,190,179 |
| 12 Jun 2023 | 92.48 | 92.52 | 90.16 | 90.16 | 90.16 | 5,677,136 |
| 09 Jun 2023 | 90.68 | 92.48 | 90.62 | 92.48 | 92.48 | 5,720,118 |
| 08 Jun 2023 | 91.60 | 92.22 | 90.40 | 90.40 | 90.40 | 3,285,293 |
| 07 Jun 2023 | 89.80 | 91.76 | 89.80 | 90.96 | 90.96 | 6,104,634 |
| 05 Jun 2023 | 90.32 | 90.98 | 89.10 | 89.10 | 89.10 | 3,786,891 |
| 02 Jun 2023 | 88.28 | 90.00 | 88.00 | 89.90 | 89.90 | 6,705,448 |
| 01 Jun 2023 | 86.00 | 88.06 | 85.90 | 87.96 | 87.96 | 4,671,650 |
| 31 May 2023 | 85.84 | 87.88 | 85.64 | 85.74 | 85.74 | 18,441,736 |
| 30 May 2023 | 87.18 | 88.24 | 86.16 | 86.38 | 86.38 | 4,246,283 |
| 29 May 2023 | 88.68 | 88.90 | 86.76 | 86.98 | 86.98 | 2,889,454 |
| 26 May 2023 | 87.76 | 88.10 | 86.70 | 87.96 | 87.96 | 3,644,178 |
| 25 May 2023 | 87.20 | 88.20 | 87.00 | 87.34 | 87.34 | 4,558,613 |
| 24 May 2023 | 88.68 | 89.20 | 87.58 | 87.70 | 87.70 | 3,855,447 |
| 23 May 2023 | 88.00 | 89.76 | 87.84 | 89.18 | 89.18 | 5,354,937 |
| 22 May 2023 | 87.04 | 88.14 | 86.88 | 87.98 | 87.98 | 4,821,735 |
| 19 May 2023 | 87.58 | 87.96 | 86.78 | 87.26 | 87.26 | 5,742,289 |
| 17 May 2023 | 86.30 | 87.20 | 86.30 | 86.48 | 86.48 | 2,525,190 |
| 16 May 2023 | 87.76 | 88.18 | 86.82 | 86.96 | 86.96 | 5,246,823 |
| 15 May 2023 | 87.00 | 88.22 | 86.56 | 88.04 | 88.04 | 5,261,167 |
| 12 May 2023 | 86.74 | 88.38 | 86.74 | 86.94 | 86.94 | 5,264,675 |
| 11 May 2023 | 86.04 | 87.62 | 85.34 | 86.26 | 86.26 | 4,847,049 |
| 10 May 2023 | 86.62 | 87.54 | 84.88 | 85.96 | 85.96 | 5,267,219 |
| 09 May 2023 | 88.34 | 88.48 | 86.28 | 86.42 | 86.42 | 6,661,171 |
| 08 May 2023 | 87.90 | 88.64 | 87.76 | 88.34 | 88.34 | 4,622,024 |
| 05 May 2023 | 86.90 | 88.02 | 86.62 | 87.72 | 87.72 | 4,902,462 |
| 04 May 2023 | 87.50 | 87.72 | 86.46 | 86.56 | 86.56 | 5,776,164 |
| 03 May 2023 | 87.84 | 88.98 | 86.82 | 87.70 | 87.70 | 5,643,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
