UK markets open in 4 hours 2 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,097.59 +334.56 (+1.88%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,328.70 +17.70 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,798.10 -1,955.64 (-4.10%)
Svenska Handelsbanken AB (publ) (SHB-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 119.70 | 120.30 | 117.00 | 118.80 | 118.80 | 250,389 |
| 29 Apr 2024 | 121.20 | 122.50 | 119.10 | 119.70 | 119.70 | 225,195 |
| 26 Apr 2024 | 120.00 | 121.90 | 120.00 | 120.20 | 120.20 | 261,789 |
| 25 Apr 2024 | 123.50 | 123.70 | 119.20 | 119.50 | 119.50 | 417,957 |
| 24 Apr 2024 | 128.70 | 128.70 | 122.20 | 123.20 | 123.20 | 906,651 |
| 23 Apr 2024 | 134.00 | 137.00 | 133.50 | 136.70 | 136.70 | 98,773 |
| 22 Apr 2024 | 133.00 | 134.40 | 132.50 | 134.00 | 134.00 | 64,377 |
| 19 Apr 2024 | 130.00 | 133.00 | 129.90 | 132.90 | 132.90 | 109,513 |
| 18 Apr 2024 | 131.10 | 132.20 | 130.10 | 132.20 | 132.20 | 109,676 |
| 17 Apr 2024 | 130.00 | 132.40 | 130.00 | 131.10 | 131.10 | 112,119 |
| 16 Apr 2024 | 133.00 | 133.00 | 130.00 | 130.10 | 130.10 | 114,764 |
| 15 Apr 2024 | 133.00 | 134.70 | 132.30 | 133.40 | 133.40 | 108,854 |
| 12 Apr 2024 | 131.60 | 134.30 | 131.60 | 133.00 | 133.00 | 74,281 |
| 11 Apr 2024 | 135.00 | 135.00 | 130.80 | 131.60 | 131.60 | 107,575 |
| 10 Apr 2024 | 135.00 | 136.20 | 134.00 | 134.70 | 134.70 | 81,175 |
| 09 Apr 2024 | 136.40 | 137.40 | 134.60 | 135.00 | 135.00 | 138,926 |
| 08 Apr 2024 | 134.30 | 136.60 | 133.40 | 136.40 | 136.40 | 104,425 |
| 05 Apr 2024 | 133.60 | 134.90 | 131.90 | 134.30 | 134.30 | 107,564 |
| 04 Apr 2024 | 133.70 | 134.00 | 132.20 | 133.90 | 133.90 | 190,727 |
| 03 Apr 2024 | 134.80 | 135.40 | 133.30 | 134.00 | 134.00 | 161,567 |
| 02 Apr 2024 | 135.40 | 136.60 | 134.10 | 134.80 | 134.80 | 183,606 |
| 28 Mar 2024 | 135.40 | 137.00 | 133.40 | 135.40 | 135.40 | 159,391 |
| 27 Mar 2024 | 141.00 | 143.00 | 135.00 | 135.00 | 135.00 | 236,105 |
| 26 Mar 2024 | 136.80 | 141.00 | 136.80 | 141.00 | 141.00 | 213,983 |
| 25 Mar 2024 | 137.00 | 138.80 | 135.80 | 136.80 | 136.80 | 189,760 |
| 22 Mar 2024 | 139.40 | 140.00 | 137.00 | 137.00 | 137.00 | 277,976 |
| 21 Mar 2024 | 142.00 | 142.00 | 138.20 | 139.60 | 139.60 | 444,900 |
| 21 Mar 2024 | 6.5 Dividend | |||||
| 20 Mar 2024 | 153.80 | 154.80 | 151.00 | 153.00 | 146.50 | 237,459 |
| 19 Mar 2024 | 153.00 | 155.40 | 153.00 | 153.80 | 147.27 | 153,773 |
| 18 Mar 2024 | 153.00 | 154.60 | 152.60 | 152.80 | 146.31 | 173,391 |
| 15 Mar 2024 | 155.20 | 156.40 | 151.60 | 152.80 | 146.31 | 279,152 |
| 14 Mar 2024 | 155.20 | 156.80 | 154.40 | 155.20 | 148.61 | 88,812 |
| 13 Mar 2024 | 155.00 | 155.20 | 153.00 | 155.20 | 148.61 | 153,317 |
| 12 Mar 2024 | 152.20 | 155.20 | 152.20 | 155.00 | 148.42 | 115,822 |
| 11 Mar 2024 | 153.00 | 153.00 | 150.20 | 152.20 | 145.73 | 129,251 |
| 08 Mar 2024 | 153.20 | 154.60 | 152.80 | 153.40 | 146.88 | 207,876 |
| 07 Mar 2024 | 155.40 | 156.00 | 153.00 | 153.20 | 146.69 | 190,200 |
| 06 Mar 2024 | 155.80 | 157.20 | 155.40 | 155.40 | 148.80 | 133,788 |
| 05 Mar 2024 | 157.40 | 157.40 | 154.40 | 155.80 | 149.18 | 193,129 |
| 04 Mar 2024 | 157.00 | 158.00 | 155.80 | 157.40 | 150.71 | 128,560 |
| 01 Mar 2024 | 155.00 | 156.80 | 154.60 | 156.20 | 149.56 | 161,515 |
| 29 Feb 2024 | 154.00 | 154.80 | 152.60 | 154.00 | 147.46 | 139,637 |
| 28 Feb 2024 | 151.80 | 154.40 | 151.80 | 153.60 | 147.07 | 171,086 |
| 27 Feb 2024 | 151.20 | 152.20 | 150.60 | 152.20 | 145.73 | 108,616 |
| 26 Feb 2024 | 150.60 | 151.20 | 150.00 | 151.20 | 144.78 | 161,358 |
| 23 Feb 2024 | 151.20 | 151.20 | 147.40 | 150.40 | 144.01 | 203,909 |
| 22 Feb 2024 | 153.40 | 153.80 | 150.40 | 151.20 | 144.78 | 162,217 |
| 21 Feb 2024 | 152.80 | 153.40 | 151.60 | 152.40 | 145.93 | 87,649 |
| 20 Feb 2024 | 151.60 | 152.80 | 150.40 | 152.60 | 146.12 | 163,333 |
| 19 Feb 2024 | 151.60 | 153.40 | 151.40 | 151.60 | 145.16 | 134,989 |
| 16 Feb 2024 | 150.60 | 151.80 | 150.20 | 151.60 | 145.16 | 144,102 |
| 15 Feb 2024 | 150.20 | 150.40 | 148.60 | 150.40 | 144.01 | 163,035 |
| 14 Feb 2024 | 150.00 | 150.20 | 148.80 | 150.00 | 143.63 | 170,535 |
| 13 Feb 2024 | 147.60 | 150.40 | 147.40 | 150.00 | 143.63 | 137,559 |
| 12 Feb 2024 | 144.60 | 147.60 | 144.20 | 147.60 | 141.33 | 240,255 |
| 09 Feb 2024 | 143.00 | 145.00 | 140.40 | 144.60 | 138.46 | 256,912 |
| 08 Feb 2024 | 144.20 | 145.40 | 142.80 | 144.00 | 137.88 | 427,473 |
| 07 Feb 2024 | 143.60 | 148.20 | 143.60 | 144.80 | 138.65 | 662,921 |
| 06 Feb 2024 | 138.00 | 140.20 | 137.60 | 139.40 | 133.48 | 115,788 |
| 05 Feb 2024 | 139.80 | 140.20 | 137.20 | 137.20 | 131.37 | 101,329 |
| 02 Feb 2024 | 139.60 | 140.60 | 139.00 | 139.60 | 133.67 | 104,260 |
| 01 Feb 2024 | 139.40 | 141.20 | 137.80 | 138.40 | 132.52 | 87,890 |
| 31 Jan 2024 | 141.80 | 142.40 | 139.40 | 139.40 | 133.48 | 128,586 |
| 30 Jan 2024 | 140.40 | 142.00 | 140.00 | 140.80 | 134.82 | 104,857 |
| 29 Jan 2024 | 142.00 | 142.00 | 139.80 | 139.80 | 133.86 | 109,118 |
| 26 Jan 2024 | 143.00 | 143.00 | 141.00 | 142.00 | 135.97 | 141,654 |
| 25 Jan 2024 | 137.40 | 143.40 | 136.60 | 143.40 | 137.31 | 206,060 |
| 24 Jan 2024 | 135.40 | 137.80 | 135.20 | 137.40 | 131.56 | 130,635 |
| 23 Jan 2024 | 135.20 | 135.40 | 134.40 | 134.60 | 128.88 | 56,854 |
| 22 Jan 2024 | 134.60 | 136.00 | 134.40 | 135.00 | 129.26 | 90,340 |
| 19 Jan 2024 | 134.00 | 134.80 | 132.60 | 133.00 | 127.35 | 83,149 |
| 18 Jan 2024 | 132.80 | 135.20 | 132.40 | 133.60 | 127.92 | 121,083 |
| 17 Jan 2024 | 132.40 | 132.80 | 130.40 | 132.60 | 126.97 | 107,302 |
| 16 Jan 2024 | 135.80 | 135.80 | 132.20 | 132.40 | 126.78 | 101,847 |
| 15 Jan 2024 | 136.20 | 137.00 | 135.40 | 135.80 | 130.03 | 42,967 |
| 12 Jan 2024 | 134.80 | 136.80 | 134.80 | 135.80 | 130.03 | 91,536 |
| 11 Jan 2024 | 133.60 | 135.40 | 133.20 | 134.60 | 128.88 | 97,105 |
| 10 Jan 2024 | 133.40 | 133.80 | 132.00 | 133.40 | 127.73 | 72,833 |
| 09 Jan 2024 | 133.60 | 134.00 | 132.20 | 133.40 | 127.73 | 72,381 |
| 08 Jan 2024 | 135.40 | 135.80 | 133.40 | 133.60 | 127.92 | 112,696 |
| 05 Jan 2024 | 133.80 | 135.20 | 133.00 | 135.00 | 129.26 | 85,182 |
| 04 Jan 2024 | 131.20 | 133.80 | 131.20 | 133.40 | 127.73 | 105,182 |
| 03 Jan 2024 | 131.80 | 132.40 | 130.60 | 131.20 | 125.63 | 104,307 |
| 02 Jan 2024 | 131.00 | 132.80 | 130.80 | 131.80 | 126.20 | 102,269 |
| 29 Dec 2023 | 130.40 | 130.80 | 129.80 | 130.20 | 124.67 | 77,514 |
| 28 Dec 2023 | 130.40 | 131.00 | 129.80 | 130.40 | 124.86 | 87,282 |
| 27 Dec 2023 | 129.00 | 130.80 | 129.00 | 130.40 | 124.86 | 95,007 |
| 22 Dec 2023 | 128.80 | 129.80 | 128.60 | 129.00 | 123.52 | 45,063 |
| 21 Dec 2023 | 129.60 | 129.60 | 127.60 | 128.40 | 122.95 | 90,880 |
| 20 Dec 2023 | 130.20 | 130.80 | 128.60 | 129.80 | 124.29 | 107,744 |
| 19 Dec 2023 | 129.60 | 130.60 | 129.20 | 130.00 | 124.48 | 136,183 |
| 18 Dec 2023 | 129.00 | 131.00 | 127.80 | 130.20 | 124.67 | 156,326 |
| 15 Dec 2023 | 128.20 | 129.40 | 127.60 | 129.00 | 123.52 | 370,272 |
| 14 Dec 2023 | 127.20 | 128.20 | 126.00 | 128.20 | 122.75 | 338,052 |
| 13 Dec 2023 | 127.60 | 128.20 | 126.60 | 127.20 | 121.80 | 107,458 |
| 12 Dec 2023 | 127.60 | 128.40 | 127.40 | 127.60 | 122.18 | 125,636 |
| 11 Dec 2023 | 126.20 | 127.80 | 126.20 | 127.60 | 122.18 | 123,926 |
| 08 Dec 2023 | 126.80 | 127.00 | 124.40 | 126.20 | 120.84 | 147,083 |
| 07 Dec 2023 | 125.80 | 127.40 | 125.80 | 126.80 | 121.41 | 92,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.