Svenska Handelsbanken AB (publ) (LON:0R7R)
London flag London · Delayed Price · Currency is GBP · Price in SEK
124.85
+1.20 (0.97%)
At close: Oct 15, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 2025125.48125.55122.55123.41123.41-2.02%420,278
Aug 26, 2025126.83127.00125.55125.94125.94-1.00%844,894
Aug 25, 2025126.70127.70126.60127.21127.210.90%336,190
Aug 22, 2025126.08127.10125.90126.08126.080.07%203,932
Aug 21, 2025125.75126.20125.40125.98125.980.58%406,367
Aug 20, 2025123.60126.00123.60125.26125.260.71%489,726
Aug 19, 2025124.28124.78123.80124.37124.370.50%570,041
Aug 18, 2025124.55124.75123.20123.76123.76-0.91%1,647,700
Aug 15, 2025125.85126.05124.65124.90124.90-0.36%404,122
Aug 14, 2025123.58125.45123.50125.35125.351.55%447,833
Aug 13, 2025123.63123.75123.10123.44123.440.30%143,680
Aug 12, 2025122.18123.53122.05123.06123.060.86%192,874
Aug 11, 2025122.15122.50121.75122.01122.010.18%88,698
Aug 8, 2025121.68122.15121.55121.80121.800.18%127,939
Aug 7, 2025121.55121.85121.25121.58121.580.30%275,300