Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy · Delayed Price · Currency is EUR 10.51
+0.85 (8.84%)
At close: Oct 10, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 8.84% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.28% | - |
| Oct 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -4.45% | - |
| Oct 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.81% | - |
| Oct 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.32% | - |
| Oct 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.76% | - |
| Oct 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 3.10% | - |
| Oct 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.59% | - |
| Sep 30, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.02% | - |
| Sep 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% | - |
| Sep 26, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.34% | - |
| Sep 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3.00% | - |
| Sep 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | - |
| Sep 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.49% | - |
| Sep 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.65% | - |
| 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% | - |