Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany · Delayed Price · Currency is EUR 19.93
+0.09 (0.45%)
At close: Nov 28, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.12 | 20.14 | 20.12 | 20.14 | 20.14 | 1.05% | - |
| Nov 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% | - |
| Nov 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.07% | - |
| Nov 26, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2.13% | - |
| Nov 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.13% | - |
| Nov 24, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.16% | - |
| Nov 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% | - |
| Nov 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.37% | - |
| Nov 19, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.39% | - |
| Nov 18, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.88% | - |
| Nov 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.42% | - |
| Nov 14, 2025 | 19.69 | 19.69 | 19.68 | 19.68 | 19.68 | 0.56% | - |
| Nov 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 2.09% | - |
| Nov 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.81% | - |
| Nov 11, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.11% | - |
| Nov 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.84% | - |
| Nov 7, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.74% | - |
| Nov 6, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.21% | - |
| Nov 5, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.27% | - |
| Nov 4, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.84% | - |
| Nov 3, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.37% | - |
| Oct 31, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.69% | - |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.15% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.62% | - |
| Oct 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.59% | - |
| Oct 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.58% | - |
| Oct 24, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -4.61% | - |
| Oct 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.68% | - |
| Oct 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.26% | - |
| Oct 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.66% | - |
| Oct 20, 2025 | 19.35 | 19.91 | 19.35 | 19.91 | 19.91 | 1.37% | 2 |
| Oct 17, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.29% | - |
| Oct 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.88% | - |
| Oct 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.16% | - |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.68% | - |
| Oct 13, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.63% | - |
| Oct 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.26% | - |
| Oct 9, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.88% | - |
| Oct 8, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.93% | - |
| Oct 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.47% | - |
| Oct 6, 2025 | 19.14 | 19.32 | 19.14 | 19.32 | 19.32 | 2.33% | 400 |
| Oct 3, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.00% | - |
| Oct 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.17% | - |
| Oct 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.63% | - |
| Sep 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.53% | - |
| Sep 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 3.17% | - |
| Sep 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.33% | - |
| Sep 25, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% | - |
| Sep 24, 2025 | 18.27 | 18.27 | 18.21 | 18.21 | 18.21 | 0.22% | - |
| Sep 23, 2025 | 18.06 | 18.17 | 18.06 | 18.17 | 18.17 | 0.17% | - |