UK markets close in 2 hours

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
96.92+0.48 (+0.50%)
As of 03:30PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202496.8297.8296.5696.9296.925,762,691
25 Apr 2024100.00100.1095.9096.4496.4421,882,364
24 Apr 2024104.00104.4099.4099.5099.5034,316,891
23 Apr 2024110.75113.45110.10113.15113.155,518,636
22 Apr 2024109.65111.05109.25110.70110.704,664,223
19 Apr 2024108.50109.30107.85109.00109.004,562,378
18 Apr 2024108.40109.45107.25109.45109.456,471,504
17 Apr 2024107.65109.45107.60108.20108.203,810,686
16 Apr 2024109.00109.00106.90107.60107.605,492,790
15 Apr 2024109.35110.80108.20109.90109.904,669,562
12 Apr 2024107.85110.10107.85109.50109.504,883,536
11 Apr 2024109.50109.50107.05107.80107.804,927,578
10 Apr 2024110.30110.80108.80109.50109.504,282,432
09 Apr 2024110.50111.30110.05110.10110.103,576,707
08 Apr 2024108.50110.75107.95110.70110.704,482,485
05 Apr 2024107.25108.80106.30108.45108.457,374,065
04 Apr 2024108.30108.30107.30108.20108.204,634,923
03 Apr 2024108.05108.75107.70108.40108.403,827,665
02 Apr 2024108.15108.90107.35108.05108.056,027,529
28 Mar 2024108.70109.40107.60108.25108.254,422,335
27 Mar 2024112.55113.70108.40108.50108.5011,111,194
26 Mar 2024108.85112.55108.85112.55112.557,720,157
25 Mar 2024109.00109.30108.40109.05109.055,579,032
22 Mar 2024110.40110.95109.00109.05109.057,049,530
21 Mar 2024109.30110.95108.30110.40110.4012,411,248
21 Mar 20246.5 Dividend
20 Mar 2024121.90122.60120.90122.30115.808,803,494
19 Mar 2024120.35122.05120.10121.75115.286,246,670
18 Mar 2024120.40120.95119.85120.35113.954,231,735
15 Mar 2024123.30123.65119.55120.35113.9515,366,081
14 Mar 2024123.50123.95122.75123.30116.754,499,238
13 Mar 2024123.80123.85121.75123.30116.756,388,861
12 Mar 2024122.95123.85122.65123.80117.224,896,839
11 Mar 2024122.50123.10120.75122.40115.895,222,833
08 Mar 2024122.40123.75122.25122.95116.424,520,352
07 Mar 2024122.35122.85121.80122.10115.615,564,516
06 Mar 2024123.10123.40122.10122.35115.854,850,471
05 Mar 2024124.00124.25122.55122.90116.376,932,452
04 Mar 2024125.00125.95124.80124.95118.314,066,456
01 Mar 2024124.50125.40124.30124.70118.073,956,866
29 Feb 2024123.75124.05122.30123.80117.225,945,902
28 Feb 2024121.90123.90121.90123.50116.944,071,544
27 Feb 2024121.85122.15121.35122.00115.524,061,744
26 Feb 2024121.30122.15121.25121.85115.373,438,803
23 Feb 2024122.00122.15119.65121.30114.855,881,860
22 Feb 2024124.40124.70121.80122.05115.566,017,842
21 Feb 2024124.35124.45123.45123.65117.084,642,291
20 Feb 2024123.50124.35123.25124.35117.743,985,046
19 Feb 2024122.75124.40122.70123.50116.945,128,365
16 Feb 2024122.70123.45121.35122.75116.235,597,278
15 Feb 2024121.40122.55120.40122.20115.714,773,822
14 Feb 2024122.65122.70121.25121.60115.144,127,926
13 Feb 2024121.00123.20120.70122.65116.137,199,249
12 Feb 2024120.00120.75119.35120.75114.336,603,266
09 Feb 2024117.90120.70117.35120.10113.728,556,505
08 Feb 2024120.20121.50118.90119.40113.058,176,349
07 Feb 2024117.50121.60117.00119.10112.7717,688,334
06 Feb 2024112.40114.00111.25113.35107.338,329,338
05 Feb 2024112.50113.05111.10111.30105.385,796,390
02 Feb 2024112.70113.35111.55112.40106.434,351,375
01 Feb 2024111.30113.45111.10111.35105.435,566,891
31 Jan 2024114.10114.30112.55112.55106.575,180,940
30 Jan 2024113.45114.20112.80113.65107.612,873,323
29 Jan 2024114.50114.70113.10113.30107.283,901,108
26 Jan 2024115.60115.70113.15114.40108.324,695,379
25 Jan 2024110.40115.60110.15115.60109.468,443,112
24 Jan 2024110.55111.30109.30110.80104.914,824,577
23 Jan 2024110.35110.55109.15109.65103.824,554,096
22 Jan 2024108.60110.70108.45110.10104.254,943,349
19 Jan 2024108.25108.80107.55107.85102.124,826,082
18 Jan 2024107.85109.25106.95107.90102.174,527,858
17 Jan 2024106.55107.80105.45107.55101.834,291,197
16 Jan 2024110.00110.00106.75107.25101.556,551,858
15 Jan 2024111.00111.30110.05110.40104.532,589,287
12 Jan 2024110.00111.40110.00110.65104.774,865,826
11 Jan 2024109.70110.70109.20109.55103.734,161,247
10 Jan 2024109.30109.90108.70109.20103.404,140,628
09 Jan 2024109.50110.30108.85109.65103.825,426,925
08 Jan 2024111.10111.65110.25110.50104.634,417,186
05 Jan 2024110.40111.15110.30110.45104.581,627,099
04 Jan 2024108.25111.05108.25110.90105.014,576,045
03 Jan 2024110.40110.55108.10108.25102.504,058,326
02 Jan 2024109.85111.30109.70110.00104.155,282,071
29 Dec 2023109.25109.65109.15109.45103.632,907,451
28 Dec 2023109.55109.70108.75109.05103.252,480,532
27 Dec 2023108.15109.55108.15109.55103.734,554,300
22 Dec 2023107.45108.45107.35108.15102.402,859,583
21 Dec 2023107.90107.90106.90107.45101.742,738,928
20 Dec 2023108.10109.20106.80108.15102.405,782,233
19 Dec 2023108.40108.80107.60107.95102.214,911,090
18 Dec 2023107.30109.10106.90108.65102.887,486,091
15 Dec 2023106.65108.05106.45107.50101.797,889,045
14 Dec 2023104.65106.70104.60106.50100.8412,125,735
13 Dec 2023103.70104.25103.15103.9098.385,194,249
12 Dec 2023103.90104.70103.55103.7598.245,254,725
11 Dec 2023102.35103.95102.35103.9098.384,466,062
08 Dec 2023102.05102.50100.35102.3596.915,995,976
07 Dec 2023101.10102.50101.10102.3096.865,061,624
06 Dec 2023100.70101.60100.25101.1095.733,845,765
05 Dec 202399.70100.9599.62100.6095.253,902,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...