Svenska Handelsbanken AB (publ) (LON:0R7R)
124.85
+1.20 (0.97%)
At close: Oct 15, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 124.20 | 125.35 | 124.05 | 124.85 | 124.85 | 0.97% | 953,078 |
Oct 14, 2025 | 122.60 | 123.90 | 122.50 | 123.65 | 123.65 | 0.18% | 563,255 |
Oct 13, 2025 | 123.93 | 124.35 | 122.50 | 123.43 | 123.43 | -0.85% | 502,236 |
Oct 10, 2025 | 122.65 | 125.00 | 122.50 | 124.49 | 124.49 | 1.34% | 670,234 |
Oct 9, 2025 | 121.13 | 123.15 | 121.10 | 122.84 | 122.84 | 1.25% | 205,825 |
Oct 8, 2025 | 121.83 | 122.40 | 119.70 | 121.33 | 121.33 | -0.58% | 1,362,667 |
Oct 7, 2025 | 121.88 | 122.53 | 121.70 | 122.04 | 122.04 | -0.20% | 503,438 |
Oct 6, 2025 | 121.78 | 122.85 | 121.50 | 122.29 | 122.29 | 0.51% | 521,200 |
Oct 3, 2025 | 121.73 | 122.20 | 121.10 | 121.66 | 121.66 | -0.44% | 6,521,095 |
Oct 2, 2025 | 122.83 | 123.13 | 121.25 | 122.20 | 122.20 | -0.50% | 416,272 |
Oct 1, 2025 | 122.78 | 123.20 | 122.05 | 122.81 | 122.81 | -0.66% | 209,662 |
Sep 30, 2025 | 123.38 | 123.90 | 122.00 | 123.63 | 123.63 | -0.02% | 1,677,187 |
Sep 29, 2025 | 124.08 | 124.40 | 122.95 | 123.65 | 123.65 | 0.31% | 842,446 |
Sep 26, 2025 | 121.43 | 124.10 | 121.40 | 123.26 | 123.26 | 2.16% | 613,448 |
Sep 25, 2025 | 120.58 | 121.30 | 119.95 | 120.66 | 120.66 | -0.48% | 1,852,738 |
Sep 24, 2025 | 121.53 | 121.90 | 120.70 | 121.23 | 121.23 | 0.15% | 9,631,708 |
Sep 23, 2025 | 120.83 | 121.80 | 120.40 | 121.05 | 121.05 | 0.25% | 226,796 |
Sep 22, 2025 | 121.78 | 121.80 | 120.30 | 120.74 | 120.74 | -0.43% | 7,471,752 |
Sep 19, 2025 | 119.95 | 122.40 | 119.75 | 121.26 | 121.26 | 0.60% | 1,337,274 |
Sep 18, 2025 | 121.45 | 122.30 | 119.05 | 120.54 | 120.54 | -0.32% | 1,550,200 |
Sep 17, 2025 | 120.13 | 121.60 | 119.90 | 120.93 | 120.93 | 0.46% | 454,986 |
Sep 16, 2025 | 120.18 | 120.90 | 119.25 | 120.37 | 120.37 | -0.37% | 1,897,208 |
Sep 15, 2025 | 120.40 | 121.20 | 120.05 | 120.82 | 120.82 | 0.99% | 3,144,543 |
Sep 12, 2025 | 120.10 | 120.15 | 119.35 | 119.64 | 119.64 | -0.75% | 138,428 |
Sep 11, 2025 | 120.85 | 120.90 | 119.78 | 120.55 | 120.55 | -0.13% | 215,613 |
Sep 10, 2025 | 120.35 | 121.40 | 120.40 | 120.70 | 120.70 | 0.84% | 385,469 |
Sep 9, 2025 | 120.03 | 120.85 | 119.10 | 119.69 | 119.69 | 0.18% | 134,023 |
Sep 8, 2025 | 119.48 | 120.30 | 119.25 | 119.48 | 119.48 | -0.60% | 156,965 |
Sep 5, 2025 | 120.88 | 121.05 | 119.10 | 120.19 | 120.19 | -0.35% | 450,786 |
Sep 4, 2025 | 120.40 | 121.15 | 120.10 | 120.61 | 120.61 | 0.28% | 180,859 |
Sep 3, 2025 | 120.98 | 121.30 | 119.85 | 120.28 | 120.28 | -0.80% | 249,388 |
Sep 2, 2025 | 121.55 | 122.35 | 120.80 | 121.25 | 121.25 | 0.26% | 217,602 |
Sep 1, 2025 | 120.75 | 122.15 | 120.15 | 120.93 | 120.93 | -0.68% | 520,798 |
Aug 29, 2025 | 122.25 | 122.35 | 120.85 | 121.77 | 121.77 | -0.89% | 645,177 |
Aug 28, 2025 | 123.43 | 124.15 | 122.20 | 122.86 | 122.86 | -0.44% | 327,210 |
Aug 27, 2025 | 125.48 | 125.55 | 122.55 | 123.41 | 123.41 | -2.02% | 420,278 |
Aug 26, 2025 | 126.83 | 127.00 | 125.55 | 125.94 | 125.94 | -1.00% | 844,894 |
Aug 25, 2025 | 126.70 | 127.70 | 126.60 | 127.21 | 127.21 | 0.90% | 336,190 |
Aug 22, 2025 | 126.08 | 127.10 | 125.90 | 126.08 | 126.08 | 0.07% | 203,932 |
Aug 21, 2025 | 125.75 | 126.20 | 125.40 | 125.98 | 125.98 | 0.58% | 406,367 |
Aug 20, 2025 | 123.60 | 126.00 | 123.60 | 125.26 | 125.26 | 0.71% | 489,726 |
Aug 19, 2025 | 124.28 | 124.78 | 123.80 | 124.37 | 124.37 | 0.50% | 570,041 |
Aug 18, 2025 | 124.55 | 124.75 | 123.20 | 123.76 | 123.76 | -0.91% | 1,647,700 |
Aug 15, 2025 | 125.85 | 126.05 | 124.65 | 124.90 | 124.90 | -0.36% | 404,122 |
Aug 14, 2025 | 123.58 | 125.45 | 123.50 | 125.35 | 125.35 | 1.55% | 447,833 |
Aug 13, 2025 | 123.63 | 123.75 | 123.10 | 123.44 | 123.44 | 0.30% | 143,680 |
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 |