Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany · Delayed Price · Currency is EUR 21.80
+0.08 (0.37%)
At close: Jan 5, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |