Svenska Handelsbanken AB (publ) (LON:0R7R)
London · Delayed Price · Currency is GBP · Price in SEK 136.35
-1.90 (-1.37%)
At close: Mar 20, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 139.18 | 140.10 | 135.30 | 136.35 | 136.35 | -1.37% | 11,558,000 |
| Mar 19, 2026 | 139.78 | 139.90 | 137.35 | 138.25 | 138.25 | -2.59% | 1,308,498 |
| Mar 18, 2026 | 141.38 | 142.70 | 140.40 | 141.92 | 141.92 | 0.80% | 11,729,840 |
| Mar 17, 2026 | 139.10 | 141.60 | 138.95 | 140.80 | 140.80 | 1.40% | 4,913,969 |
| Mar 16, 2026 | 137.35 | 139.20 | 136.80 | 138.85 | 138.85 | 0.41% | 408,522 |
| Mar 13, 2026 | 136.45 | 138.55 | 136.25 | 138.29 | 138.29 | -0.78% | 27,486,380 |
| Mar 12, 2026 | 140.10 | 140.20 | 136.25 | 139.37 | 139.37 | -0.52% | 2,663,722 |
| Mar 11, 2026 | 139.93 | 140.78 | 139.13 | 140.10 | 140.10 | -0.43% | 1,538,912 |
| Mar 10, 2026 | 140.83 | 142.10 | 139.80 | 140.70 | 140.70 | 1.43% | 274,106 |
| Mar 9, 2026 | 137.78 | 138.95 | 135.70 | 138.72 | 138.72 | -0.53% | 635,319 |
| Mar 6, 2026 | 141.55 | 141.85 | 138.03 | 139.45 | 139.45 | -1.88% | 1,000,390 |
| Mar 5, 2026 | 142.70 | 143.00 | 140.60 | 142.12 | 142.12 | 0.19% | 421,273 |
| Mar 4, 2026 | 140.00 | 143.40 | 139.95 | 141.86 | 141.86 | 1.55% | 1,045,429 |
| Mar 3, 2026 | 141.80 | 142.00 | 138.55 | 139.69 | 139.69 | -2.24% | 491,018 |
| Mar 2, 2026 | 141.68 | 143.55 | 140.45 | 142.90 | 142.90 | -1.85% | 2,325,122 |
| Feb 27, 2026 | 145.65 | 146.30 | 144.45 | 145.60 | 145.60 | -0.44% | 728,866 |
| Feb 26, 2026 | 146.38 | 146.60 | 145.10 | 146.24 | 146.24 | 0.30% | 180,798 |
| Feb 25, 2026 | 143.85 | 146.13 | 143.70 | 145.80 | 145.80 | 1.57% | 866,410 |
| Feb 24, 2026 | 143.88 | 144.00 | 142.40 | 143.55 | 143.55 | -0.13% | 1,147,296 |
| Feb 23, 2026 | 144.48 | 145.40 | 143.65 | 143.73 | 143.73 | 0.02% | 462,507 |
| Feb 20, 2026 | 141.95 | 144.15 | 142.00 | 143.70 | 143.70 | 1.59% | 4,501,453 |
| Feb 19, 2026 | 142.73 | 142.95 | 141.30 | 141.45 | 141.45 | -0.70% | 230,288 |
| Feb 18, 2026 | 143.10 | 143.85 | 142.35 | 142.45 | 142.45 | 0.03% | 8,520,465 |
| Feb 17, 2026 | 141.10 | 142.80 | 141.15 | 142.41 | 142.41 | 1.60% | 669,638 |
| Feb 16, 2026 | 140.15 | 142.00 | 140.15 | 140.16 | 140.16 | 0.36% | 2,297,558 |
| Feb 13, 2026 | 141.90 | 143.40 | 139.30 | 139.65 | 139.65 | -2.05% | 1,281,939 |
| Feb 12, 2026 | 143.73 | 143.88 | 141.68 | 142.57 | 142.57 | -0.44% | 411,604 |
| Feb 11, 2026 | 143.10 | 144.55 | 143.03 | 143.20 | 143.20 | 0.17% | 981,597 |
| Feb 10, 2026 | 142.63 | 144.10 | 142.55 | 142.95 | 142.95 | 0.25% | 1,310,435 |
| Feb 9, 2026 | 143.45 | 143.70 | 141.40 | 142.60 | 142.60 | -0.36% | 7,022,944 |
| Feb 6, 2026 | 141.63 | 144.20 | 141.55 | 143.12 | 143.12 | -1.26% | 652,921 |
| Feb 5, 2026 | 145.70 | 146.00 | 140.38 | 144.95 | 144.95 | -1.64% | 3,221,515 |
| Feb 4, 2026 | 147.70 | 149.45 | 146.20 | 147.37 | 147.37 | 2.80% | 3,124,135 |
| Feb 3, 2026 | 143.18 | 144.80 | 142.43 | 143.35 | 143.35 | 0.24% | 298,856 |
| Feb 2, 2026 | 140.10 | 143.08 | 139.45 | 143.00 | 143.00 | 1.71% | 1,282,773 |
| Jan 30, 2026 | 141.63 | 142.40 | 140.30 | 140.60 | 140.60 | -0.11% | 1,338,912 |
| Jan 29, 2026 | 142.38 | 142.60 | 140.20 | 140.75 | 140.75 | -0.94% | 552,506 |
| Jan 28, 2026 | 143.08 | 143.10 | 141.25 | 142.09 | 142.09 | -0.32% | 225,690 |
| Jan 27, 2026 | 141.95 | 143.20 | 141.85 | 142.55 | 142.55 | 0.88% | 131,546 |
| Jan 26, 2026 | 140.05 | 142.00 | 139.95 | 141.30 | 141.30 | 0.79% | 140,669 |
| Jan 23, 2026 | 141.33 | 141.30 | 139.75 | 140.20 | 140.20 | -0.89% | 124,872 |
| Jan 22, 2026 | 141.28 | 142.20 | 140.80 | 141.45 | 141.45 | 2.78% | 163,895 |
| Jan 21, 2026 | 138.48 | 140.00 | 137.55 | 137.63 | 137.63 | -1.10% | 91,620 |
| Jan 20, 2026 | 138.78 | 139.53 | 137.45 | 139.15 | 139.15 | -0.14% | 1,805,925 |
| Jan 19, 2026 | 138.93 | 140.60 | 137.45 | 139.35 | 139.35 | -0.89% | 554,652 |
| Jan 16, 2026 | 141.30 | 141.30 | 140.15 | 140.60 | 140.60 | -0.28% | 1,490,738 |
| Jan 15, 2026 | 139.98 | 141.35 | 139.68 | 141.00 | 141.00 | 1.00% | 1,260,415 |
| Jan 14, 2026 | 138.90 | 139.60 | 138.25 | 139.60 | 139.60 | 0.87% | 435,828 |
| Jan 13, 2026 | 136.35 | 138.70 | 136.35 | 138.40 | 138.40 | 2.27% | 816,748 |
| Jan 12, 2026 | 135.70 | 136.15 | 134.85 | 135.33 | 135.33 | -0.42% | 360,901 |