UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
98.12+0.22 (+0.22%)
At close: 05:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
20 May 202298.7899.3297.7898.1298.123,370,050
19 May 202297.3698.3897.1497.9097.903,656,500
18 May 202298.6299.0097.4697.6897.683,549,712
17 May 202298.3899.0897.8098.3098.302,681,577
16 May 202297.7099.1297.6897.9697.963,332,389
13 May 202297.2098.2296.9297.6697.662,695,803
12 May 202295.9096.6895.0296.5096.504,050,120
11 May 202295.3496.8695.1096.8296.824,440,013
10 May 202296.1097.0094.2494.5094.504,334,134
09 May 202297.6698.2695.5495.7495.743,692,961
06 May 202298.6899.2497.3497.8297.824,325,540
05 May 202299.5099.9498.2898.4098.404,138,065
04 May 2022100.45100.7598.0498.1098.103,582,364
03 May 202299.50100.9599.16100.30100.303,688,501
02 May 202299.18104.2089.5098.8698.864,431,497
29 Apr 2022103.50103.5099.6299.9899.987,835,303
28 Apr 202299.60102.5098.20102.50102.5011,582,219
27 Apr 202294.5899.6294.1698.4898.489,366,929
26 Apr 202294.2496.0493.7293.7293.726,036,855
25 Apr 202292.4694.2292.1693.5893.584,702,390
22 Apr 202293.5495.2893.2094.1694.164,308,475
21 Apr 202294.0494.6493.1294.3494.343,230,423
20 Apr 202293.7095.6493.4094.0094.004,684,961
19 Apr 202291.9493.3491.0493.1693.163,891,822
14 Apr 202292.3692.6491.7891.8691.861,508,644
13 Apr 202293.3293.8692.1692.3692.362,990,085
12 Apr 202291.5894.0491.0093.5493.546,440,720
11 Apr 202291.7092.5491.0292.1492.144,345,325
08 Apr 202287.7091.3287.6091.3291.326,842,526
07 Apr 202284.6887.2484.6886.7886.788,778,655
06 Apr 202284.7085.0683.8284.6884.687,346,773
05 Apr 202285.2485.3684.5484.6284.625,655,031
04 Apr 202287.0887.1285.1885.4685.465,515,883
01 Apr 202287.4887.6886.4086.9086.904,902,191
31 Mar 202288.5688.7486.6086.9086.905,160,519
30 Mar 202289.5089.7887.7688.5088.506,060,414
29 Mar 202289.3490.4288.5489.5689.564,682,094
28 Mar 202288.6489.5688.4088.6288.623,182,652
25 Mar 202287.8489.0287.5888.5688.562,862,067
24 Mar 202289.2089.4288.2288.2288.226,267,707
24 Mar 20225 Dividend
23 Mar 202296.5096.8094.4094.4089.406,826,349
22 Mar 202295.8696.5294.6895.5890.524,598,791
21 Mar 202294.9896.5694.6495.6490.574,250,883
18 Mar 202293.4894.6893.4694.5889.577,306,473
17 Mar 202295.2095.6693.3293.7488.774,323,358
16 Mar 202294.0095.4293.8294.8889.856,452,837
15 Mar 202291.8892.9290.8892.0287.154,248,157
14 Mar 202290.6492.3090.3291.8887.014,689,397
11 Mar 202287.8291.6487.8289.8485.086,116,504
10 Mar 202288.4288.6886.6087.8283.174,979,654
09 Mar 202287.3488.7486.3287.9483.286,034,529
08 Mar 202284.8687.6884.6685.0680.557,121,186
07 Mar 202285.1086.9282.9286.3081.738,086,936
04 Mar 202287.3888.2085.9086.9682.357,783,978
03 Mar 202288.8290.0088.0488.4683.774,352,607
02 Mar 202287.0089.2085.5288.8284.126,967,503
01 Mar 202290.0291.2488.2088.3283.645,334,684
28 Feb 202288.9091.2088.0290.8085.997,227,488
25 Feb 202289.0291.5087.9291.1086.275,905,830
24 Feb 202289.6490.9487.0488.1483.476,604,655
23 Feb 202293.3094.2092.6693.0088.074,162,665
22 Feb 202292.2094.3891.0093.4688.513,771,760
21 Feb 202295.7495.8892.7094.3089.313,893,977
18 Feb 202295.6096.0295.0495.2690.213,460,900
17 Feb 202297.1697.4095.5495.5890.522,855,479
16 Feb 202298.3099.0497.1897.3692.202,939,732
15 Feb 202296.7498.5896.6098.1692.963,252,805
14 Feb 202296.0097.6094.8896.8691.735,357,995
11 Feb 202297.5098.5097.1898.1492.944,365,650
10 Feb 202299.0699.0697.6098.4293.215,540,566
09 Feb 202299.00100.8096.7899.1693.918,755,531
08 Feb 2022100.45101.90100.10101.3595.983,134,009
07 Feb 202299.68100.7099.24100.4595.133,042,651
04 Feb 2022101.20101.4098.0298.6893.453,775,684
03 Feb 2022101.35101.6099.98101.0095.654,469,587
02 Feb 2022101.50101.75100.70101.3095.933,298,160
01 Feb 202299.78101.2599.50101.2595.894,823,320
31 Jan 202299.74100.0598.6498.7493.514,523,913
28 Jan 2022100.30100.4097.3299.0893.835,164,349
27 Jan 202299.54101.3099.4499.9294.635,654,703
26 Jan 2022101.80102.35100.05100.3094.996,233,237
25 Jan 202298.64101.4598.48101.4096.033,078,727
24 Jan 2022100.60101.7598.5099.1293.874,577,144
21 Jan 2022102.50103.20101.25101.4596.083,011,569
20 Jan 2022103.65104.10101.35103.3597.884,947,446
19 Jan 2022102.90104.70102.80103.1597.694,763,881
18 Jan 2022102.95103.55102.15103.5598.073,787,786
17 Jan 2022103.50103.75102.65102.9597.501,780,610
14 Jan 2022102.75103.40102.55103.2597.782,836,239
13 Jan 2022101.80103.20101.55103.2097.734,393,947
12 Jan 2022101.75101.95100.90101.7596.362,974,274
11 Jan 2022100.75101.2599.62101.2595.893,273,796
10 Jan 2022101.00101.80100.15101.0095.653,421,809
07 Jan 202299.16100.9599.16100.8595.514,802,452
05 Jan 202299.66100.4599.1299.4694.192,336,089
04 Jan 202299.9299.9897.8299.3494.083,940,544
03 Jan 202298.1099.4698.0899.3894.122,806,857
30 Dec 202197.5098.3497.4297.8692.681,962,271
29 Dec 202198.0098.1497.3097.7292.542,128,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...