Svenska Handelsbanken AB (publ) (FRA:SVHH)
Germany · Delayed Price · Currency is EUR 12.11
+0.10 (0.83%)
Last updated: Dec 19, 2025, 11:29 AM CET
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.03 | 12.13 | 12.03 | 12.11 | 12.11 | 0.83% | - |
| Dec 18, 2025 | 11.93 | 12.01 | 11.93 | 12.01 | 12.01 | 1.14% | - |
| Dec 17, 2025 | 11.76 | 11.87 | 11.76 | 11.87 | 11.87 | 0.21% | - |
| Dec 16, 2025 | 11.82 | 11.85 | 11.82 | 11.85 | 11.85 | -0.55% | - |
| Dec 15, 2025 | 12.08 | 12.08 | 11.91 | 11.91 | 11.91 | -0.75% | 1,200 |
| Dec 12, 2025 | 12.23 | 12.23 | 12.00 | 12.00 | 12.00 | -1.96% | 6,259 |
| Dec 11, 2025 | 12.12 | 12.25 | 12.12 | 12.24 | 12.24 | 1.28% | 810 |
| Dec 10, 2025 | 12.07 | 12.09 | 12.07 | 12.09 | 12.09 | 0.17% | 200 |
| Dec 9, 2025 | 11.95 | 12.07 | 11.95 | 12.07 | 12.07 | 0.79% | - |
| Dec 8, 2025 | 11.99 | 11.99 | 11.93 | 11.97 | 11.97 | -0.29% | 8,850 |
| Dec 5, 2025 | 11.88 | 12.01 | 11.88 | 12.01 | 12.01 | 0.97% | 480 |
| Dec 4, 2025 | 12.09 | 12.09 | 11.89 | 11.89 | 11.89 | -3.72% | 795 |
| Dec 3, 2025 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 2.19% | 291 |
| Dec 2, 2025 | 11.98 | 12.09 | 11.97 | 12.09 | 12.09 | 0.37% | 180 |
| Dec 1, 2025 | 11.92 | 12.04 | 11.92 | 12.04 | 12.04 | 0.33% | 2,500 |
| Nov 28, 2025 | 11.83 | 12.00 | 11.83 | 12.00 | 12.00 | 1.18% | 616 |
| Nov 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.31% | - |
| Nov 26, 2025 | 11.74 | 12.14 | 11.74 | 12.14 | 12.14 | 4.43% | 450 |
| Nov 25, 2025 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | 1.80% | 830 |
| Nov 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 2.24% | - |
| Nov 21, 2025 | 11.14 | 11.26 | 11.14 | 11.17 | 11.17 | -1.46% | 1,190 |
| Nov 20, 2025 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | 1.02% | 1,640 |
| Nov 19, 2025 | 11.28 | 11.28 | 11.21 | 11.22 | 11.22 | -0.62% | 51 |
| Nov 18, 2025 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | -4.04% | 800 |
| Nov 17, 2025 | 11.39 | 11.77 | 11.39 | 11.77 | 11.77 | 2.57% | 555 |
| Nov 14, 2025 | 11.56 | 11.56 | 11.47 | 11.47 | 11.47 | -0.78% | 952 |
| Nov 13, 2025 | 11.73 | 11.73 | 11.56 | 11.56 | 11.56 | -1.58% | 200 |
| Nov 12, 2025 | 11.58 | 11.75 | 11.58 | 11.75 | 11.75 | 3.03% | 9,500 |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.64% | - |
| Nov 10, 2025 | 11.38 | 11.59 | 11.38 | 11.59 | 11.59 | 2.75% | 435 |
| Nov 7, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.28 | -1.74% | 1,060 |
| Nov 6, 2025 | 11.30 | 11.48 | 11.30 | 11.48 | 11.48 | 1.68% | 1,300 |
| Nov 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% | - |
| Nov 4, 2025 | 11.29 | 11.36 | 11.24 | 11.34 | 11.34 | -0.57% | 4,500 |
| Nov 3, 2025 | 11.34 | 11.41 | 11.34 | 11.41 | 11.41 | 0.31% | 2,000 |
| Oct 31, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% | - |
| Oct 30, 2025 | 11.31 | 11.40 | 11.31 | 11.40 | 11.40 | 1.51% | 80 |
| Oct 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.44% | - |
| Oct 28, 2025 | 11.25 | 11.28 | 11.22 | 11.28 | 11.28 | -0.13% | 245 |
| Oct 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.76% | - |
| Oct 24, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -1.42% | 100 |
| Oct 23, 2025 | 11.54 | 11.54 | 11.26 | 11.26 | 11.26 | -1.92% | 100 |
| Oct 22, 2025 | 11.19 | 11.57 | 11.19 | 11.48 | 11.48 | 0.22% | 850 |
| Oct 21, 2025 | 11.25 | 11.46 | 11.25 | 11.46 | 11.46 | 1.28% | 2,400 |
| Oct 20, 2025 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | 1.57% | 103 |
| Oct 17, 2025 | 11.22 | 11.24 | 11.13 | 11.14 | 11.14 | -1.50% | 1,590 |
| Oct 16, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% | - |
| Oct 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Oct 14, 2025 | 11.11 | 11.28 | 11.11 | 11.28 | 11.28 | 0.99% | 1,100 |
| Oct 13, 2025 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | -1.46% | 100 |