Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy · Delayed Price · Currency is EUR 13.40
-0.13 (-0.96%)
At close: Mar 3, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% | - |
| Mar 2, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.04% | - |
| Feb 27, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.04% | - |
| Feb 26, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% | - |
| Feb 25, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3.17% | - |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% | - |
| Feb 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.24% | - |
| Feb 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.04% | - |
| Feb 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.48% | - |
| Feb 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.03% | - |
| Feb 17, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.94% | - |
| Feb 16, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.12% | - |
| Feb 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -5.53% | - |
| Feb 12, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.96% | - |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.77% | - |
| Feb 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.52% | - |
| Feb 9, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.28% | - |
| Feb 6, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.04% | - |
| Feb 5, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -4.73% | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.79% | - |
| Feb 3, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -4.32% | - |
| Feb 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 5.86% | - |
| Jan 30, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.60% | - |
| Jan 29, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% | - |
| Jan 28, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.39% | - |
| Jan 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.62% | - |
| Jan 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 4.39% | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.50% | - |
| Jan 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.85% | - |
| Jan 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.34% | - |
| Jan 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.52% | - |
| Jan 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -7.17% | - |
| Jan 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 6.21% | - |
| Jan 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.93% | - |
| Jan 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.64% | - |
| Jan 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -2.10% | - |
| Jan 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.82% | - |
| Jan 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 4.86% | - |
| Jan 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -4.30% | - |
| Jan 7, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.04% | - |
| Jan 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 10.02% | - |
| Jan 5, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.18% | - |
| Jan 2, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% | - |
| Dec 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Dec 29, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Dec 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% | - |
| Dec 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.48% | - |
| Dec 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.76% | - |
| Dec 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.13% | - |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.55% | - |