Skip to main content
logo
Svenska Handelsbanken AB (publ) (LON:0R7R)
London flag London · Delayed Price · Currency is GBP · Price in SEK
124.33
-0.21 (-0.17%)
At close: Nov 5, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2025125.13125.00123.95124.33124.33-0.17%128,892
Nov 4, 2025124.08125.50123.25124.53124.530.02%1,338,036
Nov 3, 2025124.15125.05123.80124.51124.51-0.06%162,195
Oct 31, 2025125.05125.60124.40124.58124.58-0.12%45,594
Oct 30, 2025124.08125.10124.00124.72124.721.07%100,302
Oct 29, 2025123.35124.10122.85123.40123.400.16%245,598
Oct 28, 2025123.35123.40122.85123.20123.200.20%318,991
Oct 27, 2025122.63123.30122.05122.95122.951.53%467,914
Oct 24, 2025122.53122.45120.75121.10121.10-1.90%2,636,651
Oct 23, 2025125.98125.75122.05123.45123.45-1.83%334,651
Oct 22, 2025126.85127.90125.05125.75125.751.12%955,442
Oct 21, 2025124.53125.40124.05124.36124.360.41%713,803
Oct 20, 2025124.35124.50123.40123.86123.860.17%2,632,282
Oct 17, 2025122.88124.25122.25123.65123.65-0.86%2,839,691
Oct 16, 2025124.95126.20123.85124.72124.72-0.10%3,858,320
Oct 15, 2025124.20125.35124.05124.85124.850.97%953,078
Oct 14, 2025122.60123.90122.50123.65123.650.18%563,255
Oct 13, 2025123.93124.35122.50123.43123.43-0.85%502,236
Oct 10, 2025122.65125.00122.50124.49124.491.34%670,234
Oct 9, 2025121.13123.15121.10122.84122.841.25%205,825
Oct 8, 2025121.83122.40119.70121.33121.33-0.58%1,362,667
Oct 7, 2025121.88122.53121.70122.04122.04-0.20%503,438
Oct 6, 2025121.78122.85121.50122.29122.290.51%521,200
Oct 3, 2025121.73122.20121.10121.66121.66-0.44%6,521,095
Oct 2, 2025122.83123.13121.25122.20122.20-0.50%416,272
Oct 1, 2025122.78123.20122.05122.81122.81-0.66%209,662
Sep 30, 2025123.38123.90122.00123.63123.63-0.02%1,677,187
Sep 29, 2025124.08124.40122.95123.65123.650.31%842,446
Sep 26, 2025121.43124.10121.40123.26123.262.16%613,448
Sep 25, 2025120.58121.30119.95120.66120.66-0.48%1,852,738
Sep 24, 2025121.53121.90120.70121.23121.230.15%9,631,708
Sep 23, 2025120.83121.80120.40121.05121.050.25%226,796
Sep 22, 2025121.78121.80120.30120.74120.74-0.43%7,471,752
Sep 19, 2025119.95122.40119.75121.26121.260.60%1,337,274
Sep 18, 2025121.45122.30119.05120.54120.54-0.32%1,550,200
Sep 17, 2025120.13121.60119.90120.93120.930.46%454,986
Sep 16, 2025120.18120.90119.25120.37120.37-0.37%1,897,208
Sep 15, 2025120.40121.20120.05120.82120.820.99%3,144,543
Sep 12, 2025120.10120.15119.35119.64119.64-0.75%138,428
Sep 11, 2025120.85120.90119.78120.55120.55-0.13%215,613
Sep 10, 2025120.35121.40120.40120.70120.700.84%385,469
Sep 9, 2025120.03120.85119.10119.69119.690.18%134,023
Sep 8, 2025119.48120.30119.25119.48119.48-0.60%156,965
Sep 5, 2025120.88121.05119.10120.19120.19-0.35%450,786
Sep 4, 2025120.40121.15120.10120.61120.610.28%180,859
Sep 3, 2025120.98121.30119.85120.28120.28-0.80%249,388
Sep 2, 2025121.55122.35120.80121.25121.250.26%217,602
Sep 1, 2025120.75122.15120.15120.93120.93-0.68%520,798
Aug 29, 2025122.25122.35120.85121.77121.77-0.89%645,177
Aug 28, 2025123.43124.15122.20122.86122.86-0.44%327,210