Svenska Handelsbanken AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.34	13.50	13.34	13.50	13.50	1.89%	474
Feb 19, 2026	13.40	13.40	13.25	13.25	13.25	-1.63%	738
Feb 18, 2026	13.50	13.50	13.47	13.47	13.47	0.64%	1,300
Feb 17, 2026	13.38	13.39	13.38	13.39	13.39	0.94%	-
Feb 16, 2026	13.33	13.34	13.26	13.26	13.26	0.42%	2,000
Feb 13, 2026	13.33	13.52	13.21	13.21	13.21	-2.87%	108
Feb 12, 2026	13.75	13.75	13.51	13.60	13.60	-1.70%	88
Feb 11, 2026	13.53	13.83	13.53	13.83	13.83	2.07%	2,809
Feb 10, 2026	13.52	13.55	13.42	13.55	13.55	0.82%	3,162
Feb 9, 2026	13.47	13.64	13.40	13.44	13.44	-0.15%	11,863
Feb 6, 2026	13.30	13.46	13.30	13.46	13.46	0.60%	151
Feb 5, 2026	13.82	13.82	13.38	13.38	13.38	-4.84%	950
Feb 4, 2026	14.40	14.40	13.89	14.06	14.06	3.23%	199
Feb 3, 2026	13.53	13.69	13.53	13.62	13.62	1.08%	250
Feb 2, 2026	13.17	13.48	13.17	13.48	13.48	1.51%	2,950
Jan 30, 2026	13.27	13.28	13.27	13.28	13.28	-0.93%	-
Jan 29, 2026	13.46	13.46	13.40	13.40	13.40	-0.92%	750
Jan 28, 2026	13.53	13.53	13.53	13.53	13.53	1.73%	-
Jan 27, 2026	13.30	13.30	13.30	13.30	13.30	-0.45%	-
Jan 26, 2026	13.24	13.36	13.24	13.36	13.36	0.98%	20
Jan 23, 2026	13.23	13.23	13.23	13.23	13.23	-0.79%	-
Jan 22, 2026	13.12	13.33	13.12	13.33	13.33	1.64%	1,700
Jan 21, 2026	13.01	13.12	13.01	13.12	13.12	1.79%	100
Jan 20, 2026	12.89	12.89	12.89	12.89	12.89	-1.11%	-
Jan 19, 2026	13.02	13.03	13.00	13.03	13.03	-0.91%	1,450
Jan 16, 2026	13.16	13.16	13.15	13.15	13.15	0.15%	1
Jan 15, 2026	13.09	13.13	13.09	13.13	13.13	1.16%	400
Jan 14, 2026	13.03	13.03	12.98	12.98	12.98	0.85%	1,150
Jan 13, 2026	12.76	12.89	12.76	12.87	12.87	0.63%	455
Jan 12, 2026	12.79	12.79	12.79	12.79	12.79	2.20%	250
Jan 9, 2026	12.59	12.59	12.52	12.52	12.52	0.93%	730
Jan 8, 2026	12.40	12.40	12.39	12.40	12.40	-0.80%	180
Jan 7, 2026	12.55	12.59	12.50	12.50	12.50	-2.50%	2,200
Jan 6, 2026	12.60	12.82	12.60	12.82	12.82	-0.47%	350
Jan 5, 2026	12.51	12.88	12.51	12.88	12.88	3.08%	3,440
Jan 2, 2026	12.50	12.50	12.50	12.50	12.50	1.75%	300
Dec 30, 2025	12.28	12.28	12.28	12.28	12.28	0.12%	-
Dec 29, 2025	12.36	12.36	12.27	12.27	12.27	-0.33%	1,500
Dec 23, 2025	12.25	12.31	12.25	12.31	12.31	1.07%	200
Dec 22, 2025	12.26	12.26	12.13	12.18	12.18	0.58%	3,820
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