Svenska Handelsbanken AB (publ) (FRA:SVHI)
Germany · Delayed Price · Currency is EUR 5.90
+0.05 (0.85%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:SVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | - |
| Apr 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Apr 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Apr 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Apr 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -19.35% | - |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.56 | 3.33% | - |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.38 | -3.23% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.56 | 2.48% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.42 | -3.20% | - |
| Mar 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.60 | -0.79% | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.65 | -1.56% | - |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | 2.40% | - |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.60 | 1.63% | - |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.51 | - | - |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.51 | -3.91% | - |
| Mar 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | 0.79% | - |
| Mar 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | -0.78% | - |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | 0.79% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | - | - |
| Mar 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | -2.31% | - |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 1.56% | - |
| Mar 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -0.78% | - |
| Mar 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | -1.53% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | -0.76% | - |
| Feb 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.91 | -0.75% | - |
| Feb 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 5.96 | 1.53% | - |
| Feb 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | - | - |
| Feb 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | 0.77% | - |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 0.78% | - |
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | - | - |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | -0.77% | - |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 1.56% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -2.29% | - |
| Feb 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | -0.76% | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.91 | 0.76% | - |
| Feb 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | 0.77% | - |