Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany · Delayed Price · Currency is EUR 22.12
-0.12 (-0.54%)
At close: Jan 27, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.81% | - |
| Jan 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Jan 28, 2026 | 22.42 | 22.42 | 22.30 | 22.30 | 22.30 | 0.81% | 669 |
| Jan 27, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.54% | - |
| Jan 26, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% | - |
| Jan 23, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.06% | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.71% | - |
| Jan 21, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.38% | - |
| Jan 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.90% | - |
| Jan 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| Jan 16, 2026 | 22.28 | 22.40 | 22.28 | 22.40 | 22.40 | 0.81% | 50 |
| Jan 15, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.82% | - |
| Jan 14, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% | - |
| Jan 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2.22% | - |
| Jan 12, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.19% | - |
| Jan 9, 2026 | 21.48 | 21.74 | 21.48 | 21.62 | 21.62 | 1.12% | 1,000 |
| Jan 8, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -3.78% | - |
| Jan 7, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.09% | - |
| Jan 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.83% | - |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.37% | - |
| Jan 2, 2026 | 21.48 | 21.72 | 21.48 | 21.72 | 21.72 | 2.36% | 500 |
| Dec 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.05% | - |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.10% | - |
| Dec 22, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% | - |
| Dec 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.88% | - |
| Dec 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | - |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.70% | - |
| Dec 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | - |
| Dec 15, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.50% | - |
| Dec 12, 2025 | 20.92 | 20.92 | 20.04 | 20.04 | 20.04 | -4.21% | - |
| Dec 11, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.97% | - |
| Dec 10, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.86% | - |
| Dec 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Dec 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.05% | - |
| Dec 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.66% | - |
| Dec 4, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.38% | - |
| Dec 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.64% | - |
| Dec 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.78% | - |
| 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% | - |