UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
95.18-5.77 (-5.72%)
At close: 5:29PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202198.7698.7695.1895.1895.188,177,084
25 Nov 2021100.40101.10100.30100.95100.951,780,092
24 Nov 2021100.90101.5099.88100.10100.104,652,037
23 Nov 2021100.45100.9099.48100.05100.052,640,129
22 Nov 202199.70100.8599.66100.70100.704,030,447
19 Nov 2021101.20101.3598.3899.6299.625,041,514
18 Nov 2021101.60101.60100.60100.95100.952,736,369
17 Nov 2021102.20102.60100.70101.65101.653,514,715
16 Nov 2021102.65103.30102.25102.25102.252,206,344
15 Nov 2021101.35102.70101.10102.60102.601,813,423
12 Nov 2021101.55102.15100.95101.50101.502,077,257
11 Nov 2021100.60101.80100.60101.55101.552,341,210
10 Nov 2021100.45101.55100.40100.60100.602,780,865
09 Nov 2021100.80101.75100.20100.45100.453,170,514
08 Nov 2021101.95102.60101.10101.15101.152,713,574
05 Nov 2021100.40102.05100.10102.05102.051,584,187
04 Nov 2021101.70102.35100.20100.60100.603,239,641
03 Nov 202199.44101.5598.86101.50101.503,737,354
02 Nov 202198.5499.7498.5499.6899.682,671,396
01 Nov 202198.3499.8298.0498.7698.763,165,869
29 Oct 202198.9899.1297.2698.3498.344,990,687
28 Oct 202199.4099.7098.4699.0099.003,459,207
27 Oct 202199.6499.8698.3699.4099.404,013,939
26 Oct 202199.66100.1098.4099.8899.883,928,164
25 Oct 202199.50100.4599.3499.6699.663,939,115
22 Oct 2021100.25100.9099.0499.3699.366,824,154
21 Oct 2021101.55103.00100.30102.80102.807,310,068
20 Oct 2021104.00105.65100.55102.25102.2511,510,574
19 Oct 2021106.70108.15106.25107.35107.354,702,956
18 Oct 2021106.00107.70105.75106.25106.258,288,118
15 Oct 2021104.50105.65104.35104.90104.903,513,794
14 Oct 2021104.00104.95103.60104.20104.203,798,141
13 Oct 2021103.75104.05102.35103.60103.603,285,945
12 Oct 2021101.75104.00101.35103.75103.753,743,305
11 Oct 2021102.40103.40101.80102.65102.653,384,065
08 Oct 2021102.75102.95101.75102.50102.503,698,438
07 Oct 2021101.00102.00100.40101.40101.405,201,871
06 Oct 202198.92101.0098.04100.30100.305,385,208
05 Oct 202198.3298.8897.7498.8498.843,439,693
04 Oct 202198.5698.8297.6098.2098.202,987,618
01 Oct 202196.8898.6296.0698.5698.564,020,705
30 Sept 202198.7098.7897.8698.3298.323,625,075
29 Sept 202197.5498.6097.4298.2898.283,560,047
28 Sept 202198.3098.9897.3497.3697.363,802,680
27 Sept 202197.6698.7497.5098.3098.303,757,492
24 Sept 202197.2897.3496.5897.2097.203,649,307
23 Sept 202196.2297.3696.1897.2297.224,525,311
22 Sept 202196.7097.4095.2095.5295.526,586,726
21 Sept 202194.3495.3893.8694.1694.163,310,672
20 Sept 202194.3694.9893.3293.9693.963,814,414
17 Sept 202195.8896.5695.0495.2695.264,843,565
16 Sept 202194.5095.8294.4295.2495.243,581,355
15 Sept 202194.0895.0093.7294.2694.264,068,399
14 Sept 202195.7096.0093.9294.1294.124,706,871
13 Sept 202195.7096.2095.3695.5895.583,793,985
10 Sept 202197.6097.6095.4295.4295.424,324,816
09 Sept 202196.6698.4095.7297.8297.825,673,920
08 Sept 202198.9498.9497.8497.8697.865,059,927
07 Sept 2021100.30100.7599.2299.4499.443,612,895
06 Sept 202198.70100.3598.50100.30100.302,942,093
03 Sept 202198.9699.1098.3498.4098.402,624,037
02 Sept 202198.0099.2097.8898.8098.803,342,599
01 Sept 202197.7298.3697.5697.9497.942,733,350
31 Aug 202198.2698.4096.7497.0697.065,670,236
30 Aug 202198.7098.9498.3098.3098.301,288,990
27 Aug 202199.1099.1098.1698.5898.581,721,966
26 Aug 202198.0699.0897.6099.0099.002,562,369
25 Aug 202198.0498.4897.3898.3898.381,927,305
24 Aug 202198.4898.5497.7098.0898.081,994,674
23 Aug 202198.7498.8297.9298.4098.402,890,093
20 Aug 202197.1298.4097.0298.1498.143,514,286
19 Aug 202197.4097.7096.6297.1097.103,713,043
18 Aug 202198.8499.1097.7498.2498.242,093,145
17 Aug 202199.6099.7498.5498.8498.843,090,001
16 Aug 2021101.50101.6599.9099.9499.942,371,242
13 Aug 2021100.15102.00100.10101.50101.504,136,294
12 Aug 202199.82100.8099.54100.10100.102,262,589
11 Aug 202198.8099.9698.8099.8299.822,953,150
10 Aug 202199.6499.6498.6099.5899.581,920,353
09 Aug 202199.3099.7098.5699.6699.662,365,602
06 Aug 202198.9899.6498.4299.3099.302,306,744
05 Aug 202197.7899.1697.7898.9298.922,119,553
04 Aug 202197.5898.2297.2698.1298.122,433,734
03 Aug 202197.5697.7696.3497.4897.482,617,003
02 Aug 202197.5098.1697.3497.3697.362,489,200
30 Jul 202197.4098.0696.6497.1097.102,927,853
29 Jul 202196.6297.9696.6297.4697.462,996,353
28 Jul 202196.5897.8096.5096.5496.543,142,406
27 Jul 202197.5897.9096.5497.4097.402,117,351
26 Jul 202195.9097.5495.1697.4497.443,959,672
23 Jul 202195.9296.5695.6696.2296.222,506,565
22 Jul 202196.8896.9295.7695.9295.922,850,993
21 Jul 202196.0097.1295.0296.6896.683,486,457
20 Jul 202196.3096.7694.2295.4095.403,819,334
19 Jul 202199.1099.2695.4295.5095.504,657,091
16 Jul 202199.42100.8597.5499.1099.106,361,445
15 Jul 2021100.40101.60100.05100.55100.553,637,477
14 Jul 202199.36100.4099.1899.8899.882,195,354
13 Jul 202199.96100.1599.0299.3499.341,943,747
12 Jul 202198.80100.2097.9099.8099.802,843,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...