Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany · Delayed Price · Currency is EUR 20.66
-0.16 (-0.77%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:SVHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | - | -0.77% | - |
| Apr 22, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% | - |
| Apr 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.66% | - |
| Apr 20, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.15% | - |
| Apr 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.52% | - |
| Apr 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Apr 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.15% | - |
| Apr 14, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 2.65% | - |
| Apr 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.68% | - |
| Apr 10, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.39% | - |
| Apr 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.41% | - |
| Apr 7, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% | - |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.32% | - |
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 3.62% | - |
| Mar 31, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.86% | - |
| Mar 30, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.11% | - |
| Mar 27, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.15% | - |
| Mar 26, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -7.89% | - |
| Mar 25, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 19.16 | 2.26% | - |
| Mar 24, 2026 | 20.52 | 20.52 | 20.32 | 20.32 | 18.74 | 2.16% | - |
| Mar 23, 2026 | 19.81 | 19.89 | 19.81 | 19.89 | 18.34 | -4.83% | 10 |
| Mar 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 19.27 | -2.25% | - |
| Mar 19, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 19.71 | -1.93% | - |
| Mar 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.10 | 1.77% | - |
| Mar 17, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 19.75 | - | - |
| Mar 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 19.75 | 0.56% | - |
| Mar 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 19.64 | -2.11% | - |
| Mar 12, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 20.06 | -1.45% | - |
| Mar 11, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 20.36 | 0.36% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.28 | 2.52% | 10 |
| Mar 9, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 19.79 | -3.77% | - |
| Mar 6, 2026 | 21.90 | 22.30 | 21.90 | 22.30 | 20.56 | 1.36% | 150 |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.28 | 2.61% | - |
| Mar 4, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 19.77 | -3.16% | - |
| Mar 3, 2026 | 22.00 | 22.14 | 22.00 | 22.14 | 20.41 | -0.63% | 10 |
| Mar 2, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 20.54 | -2.11% | - |
| Feb 27, 2026 | 22.72 | 22.76 | 22.72 | 22.76 | 20.99 | 0.44% | - |
| Feb 26, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 20.89 | 0.71% | - |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 20.75 | -0.09% | - |
| Feb 24, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 20.76 | -2.51% | - |
| Feb 23, 2026 | 23.08 | 23.10 | 23.08 | 23.10 | 21.30 | 1.67% | 10 |
| Feb 20, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 20.95 | -0.09% | 20 |
| Feb 19, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 20.97 | 0.89% | - |
| Feb 18, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 20.78 | -0.27% | - |
| Feb 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 20.84 | 2.73% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.28 | -0.54% | - |
| Feb 13, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 20.40 | -3.41% | - |
| Feb 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.11 | 0.17% | - |
| Feb 11, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 21.08 | 0.70% | - |