Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy · Delayed Price · Currency is EUR 10.98
-0.03 (-0.27%)
At close: Sep 12, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -6.00% | - |
| Sep 18, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% | - |
| Sep 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.23% | - |
| Sep 16, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.50% | - |
| Sep 15, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% | - |
| Sep 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.27% | - |
| Sep 11, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | - |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.32% | - |
| Sep 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.87% | - |
| Sep 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.14% | - |
| Sep 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% | - |
| Sep 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Sep 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.99% | - |
| Sep 2, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 2.02% | - |
| Sep 1, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.86% | - |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.52% | - |
| Aug 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.77% | - |
| Aug 27, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 25, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 22, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 21, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 20, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 19, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Aug 14, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.05% | - |
| Aug 13, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.00% | - |
| Aug 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% | - |
| Aug 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.32% | - |
| Aug 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.41% | - |
| Aug 7, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.56% | - |
| Aug 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.05% | - |
| Aug 5, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.03% | - |
| Aug 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Aug 1, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.58% | - |
| Jul 31, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Jul 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% | - |
| Jul 29, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.79% | - |
| Jul 28, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.94% | - |
| Jul 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.47% | - |
| Jul 24, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% | - |
| Jul 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.24% | - |
| Jul 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.98% | - |
| Jul 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.32% | - |
| Jul 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% | - |
| Jul 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.88% | - |
| Jul 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -8.19% | - |
| Jul 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.49% | - |
| Jul 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.37% | - |
| Jul 11, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.13% | - |