Svenska Handelsbanken AB (publ) (LON:0R7R)
London · Delayed Price · Currency is GBP · Price in SEK 123.06
+1.05 (0.86%)
At close: Aug 12, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 122.18 | 123.53 | 122.05 | 123.06 | 123.06 | 0.86% | 192,874 |
| Aug 11, 2025 | 122.15 | 122.50 | 121.75 | 122.01 | 122.01 | 0.18% | 88,698 |
| Aug 8, 2025 | 121.68 | 122.15 | 121.55 | 121.80 | 121.80 | 0.18% | 127,939 |
| Aug 7, 2025 | 121.55 | 121.85 | 121.25 | 121.58 | 121.58 | 0.30% | 275,300 |
| Aug 6, 2025 | 120.80 | 121.65 | 120.75 | 121.22 | 121.22 | 1.55% | 66,912 |
| Aug 5, 2025 | 121.25 | 121.40 | 119.37 | 119.37 | 119.37 | -0.90% | 858,879 |
| Aug 4, 2025 | 119.15 | 120.80 | 119.00 | 120.45 | 120.45 | 1.48% | 213,781 |
| Aug 1, 2025 | 119.08 | 119.40 | 118.00 | 118.70 | 118.70 | -0.98% | 381,109 |
| Jul 31, 2025 | 120.20 | 120.30 | 119.40 | 119.87 | 119.87 | -0.34% | 144,153 |
| Jul 30, 2025 | 119.58 | 120.50 | 119.35 | 120.28 | 120.28 | 0.74% | 162,799 |
| Jul 29, 2025 | 118.38 | 120.15 | 118.30 | 119.40 | 119.40 | 0.50% | 204,776 |
| Jul 28, 2025 | 119.78 | 119.80 | 118.10 | 118.81 | 118.81 | -0.19% | 138,005 |
| Jul 25, 2025 | 118.85 | 119.35 | 118.68 | 119.03 | 119.03 | -0.09% | 1,095,991 |
| Jul 24, 2025 | 118.85 | 119.55 | 118.65 | 119.13 | 119.13 | 0.99% | 10,348,080 |
| Jul 23, 2025 | 117.98 | 118.45 | 117.40 | 117.96 | 117.96 | 0.39% | 353,858 |
| Jul 22, 2025 | 117.65 | 118.35 | 116.70 | 117.50 | 117.50 | 0.63% | 352,618 |
| Jul 21, 2025 | 116.33 | 117.80 | 116.25 | 116.77 | 116.77 | 0.60% | 509,046 |
| Jul 18, 2025 | 116.95 | 116.95 | 115.10 | 116.07 | 116.07 | 0.04% | 660,969 |
| Jul 17, 2025 | 114.15 | 117.00 | 114.20 | 116.02 | 116.02 | 0.44% | 596,332 |
| Jul 16, 2025 | 118.18 | 118.30 | 114.00 | 115.51 | 115.51 | -7.85% | 1,628,404 |
| Jul 15, 2025 | 126.10 | 126.43 | 125.20 | 125.35 | 125.35 | -0.42% | 778,472 |
| Jul 14, 2025 | 124.85 | 126.30 | 124.50 | 125.88 | 125.88 | 0.24% | 2,524,722 |
| Jul 11, 2025 | 127.43 | 126.90 | 124.95 | 125.58 | 125.58 | -1.69% | 286,931 |
| Jul 10, 2025 | 127.75 | 128.10 | 126.85 | 127.74 | 127.74 | 0.62% | 4,173,571 |
| Jul 9, 2025 | 125.83 | 127.55 | 125.93 | 126.95 | 126.95 | 0.42% | 144,156 |
| Jul 8, 2025 | 126.53 | 126.55 | 125.35 | 126.43 | 126.43 | -0.67% | 309,240 |
| Jul 7, 2025 | 127.05 | 127.70 | 126.95 | 127.28 | 127.28 | 0.29% | 1,071,138 |
| Jul 4, 2025 | 128.08 | 128.20 | 126.75 | 126.91 | 126.91 | -0.57% | 5,729,567 |
| Jul 3, 2025 | 126.05 | 128.35 | 125.85 | 127.64 | 127.64 | 1.61% | 118,563 |
| Jul 2, 2025 | 126.05 | 126.60 | 125.05 | 125.61 | 125.61 | 0.02% | 523,331 |
| Jul 1, 2025 | 126.70 | 126.78 | 125.20 | 125.58 | 125.58 | -0.33% | 380,184 |
| Jun 30, 2025 | 126.98 | 127.50 | 125.63 | 126.00 | 126.00 | -0.56% | 547,382 |
| Jun 27, 2025 | 125.48 | 127.35 | 125.15 | 126.70 | 126.70 | 1.81% | 2,097,149 |
| Jun 26, 2025 | 125.35 | 125.85 | 124.15 | 124.45 | 124.45 | -0.81% | 226,505 |
| Jun 25, 2025 | 125.90 | 126.00 | 125.10 | 125.46 | 125.46 | -0.14% | 726,019 |
| Jun 24, 2025 | 124.83 | 126.05 | 124.70 | 125.63 | 125.63 | 1.51% | 416,597 |
| Jun 23, 2025 | 123.80 | 124.35 | 122.55 | 123.77 | 123.77 | -0.98% | 2,639,540 |
| Jun 19, 2025 | 126.10 | 126.20 | 124.05 | 124.99 | 124.99 | -0.74% | 1,365,317 |
| Jun 18, 2025 | 125.60 | 126.50 | 125.40 | 125.92 | 125.92 | 0.32% | 648,690 |
| Jun 17, 2025 | 126.40 | 126.55 | 125.25 | 125.53 | 125.53 | -0.96% | 504,137 |
| Jun 16, 2025 | 125.73 | 127.05 | 125.75 | 126.74 | 126.74 | 0.85% | 256,197 |
| Jun 13, 2025 | 125.40 | 125.90 | 125.25 | 125.68 | 125.68 | -0.17% | 306,221 |
| Jun 12, 2025 | 126.68 | 126.95 | 125.50 | 125.89 | 125.89 | -1.32% | 667,727 |
| Jun 11, 2025 | 127.68 | 127.95 | 127.25 | 127.58 | 127.58 | -0.23% | 1,634,382 |
| Jun 10, 2025 | 128.53 | 128.90 | 127.43 | 127.87 | 127.87 | -0.40% | 491,701 |
| Jun 9, 2025 | 128.60 | 129.25 | 128.20 | 128.38 | 128.38 | 0.12% | 201,837 |
| Jun 5, 2025 | 128.38 | 128.70 | 127.98 | 128.22 | 128.22 | -0.18% | 215,886 |
| Jun 4, 2025 | 129.55 | 129.65 | 127.95 | 128.45 | 128.45 | -0.53% | 331,573 |
| Jun 3, 2025 | 130.20 | 130.25 | 128.40 | 129.13 | 129.13 | -0.06% | 549,292 |
| Jun 2, 2025 | 128.03 | 130.15 | 128.00 | 129.21 | 129.21 | 0.70% | 484,662 |