Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy · Delayed Price · Currency is EUR 11.97
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1SHBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.20% | - |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.72% | - |
| May 22, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.20% | - |
| May 21, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% | - |
| May 20, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% | - |
| May 19, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.52% | - |
| May 18, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| May 15, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -3.25% | - |
| May 14, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | - |
| May 13, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.65% | - |
| May 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.42% | - |
| May 11, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.32% | - |
| May 8, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% | - |
| May 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -4.07% | - |
| May 6, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 7.23% | - |
| May 5, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.32% | - |
| May 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.20% | - |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.60% | - |
| Apr 29, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.28% | - |
| Apr 28, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.77% | - |
| Apr 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.20% | - |
| Apr 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% | - |
| Apr 23, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.73% | - |
| Apr 22, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.97% | - |
| Apr 21, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -4.12% | - |
| Apr 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.60% | - |
| Apr 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.86% | - |
| Apr 16, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.71% | - |
| Apr 15, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.44% | - |
| Apr 14, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.30% | - |
| Apr 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.21% | - |
| Apr 10, 2026 | 12.01 | 12.01 | 12.01 | 11.97 | 11.97 | 4.59% | 75 |
| Apr 9, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.75% | - |
| Apr 8, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 4.94% | - |
| Apr 7, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.30% | - |
| Apr 2, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.99% | - |
| Apr 1, 2026 | 11.63 | 11.63 | 11.60 | 11.30 | 11.30 | 1.99% | 235 |
| Mar 31, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -10.79% | - |
| Mar 30, 2026 | 11.49 | 11.49 | 11.49 | 12.42 | 12.42 | 1.68% | 75 |
| Mar 27, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 37.90% | - |
| Mar 26, 2026 | 11.72 | 11.72 | 11.72 | 8.86 | 8.86 | -18.06% | 75 |
| Mar 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 10.81 | -10.25% | - |
| Mar 24, 2026 | 13.45 | 13.45 | 13.45 | 13.85 | 12.04 | 8.16% | 75 |
| Mar 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 11.14 | -0.47% | - |
| Mar 20, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 11.19 | -1.11% | - |
| Mar 19, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 11.31 | -0.04% | - |
| Mar 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 11.32 | -0.04% | - |
| Mar 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 11.32 | -0.04% | - |
| Mar 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 11.33 | -0.04% | - |
| Mar 13, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 11.33 | -1.85% | - |