Skip to main content
logo
Svenska Handelsbanken AB (publ) (LON:0R7R)
London flag London · Delayed Price · Currency is GBP · Price in SEK
131.85
+1.12 (0.85%)
At close: Dec 5, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.73132.65131.45131.85131.850.85%195,090
Dec 4, 2025132.85131.80130.05130.74130.73-1.42%187,546
Dec 3, 2025133.03133.05132.18132.62132.62-318,464
Dec 2, 2025132.63132.95132.08132.63132.630.36%135,489
Dec 1, 2025131.20132.15130.80132.15132.150.88%98,930
Nov 28, 2025131.85132.00130.90131.00131.00-0.15%676,176
Nov 27, 2025131.08131.80130.35131.20131.200.20%136,831
Nov 26, 2025129.93131.40129.70130.94130.931.19%398,125
Nov 25, 2025128.30129.83127.95129.40129.400.98%1,617,274
Nov 24, 2025126.53128.60126.40128.15128.152.89%775,146
Nov 21, 2025123.35125.95122.80124.55124.550.06%4,025,549
Nov 20, 2025124.48124.85123.90124.48124.481.06%3,468,261
Nov 19, 2025123.85123.80123.05123.18123.18-0.84%1,068,559
Nov 18, 2025125.60125.65123.20124.22124.22-1.96%3,126,124
Nov 17, 2025126.93127.18125.95126.71126.71-0.19%930,497
Nov 14, 2025128.68128.75125.85126.94126.94-1.74%392,664
Nov 13, 2025129.05129.50128.75129.20129.200.50%1,085,450
Nov 12, 2025127.53129.05127.45128.56128.561.53%1,391,040
Nov 11, 2025125.95127.30125.85126.62126.620.84%318,482
Nov 10, 2025125.90125.95125.30125.57125.560.44%697,435
Nov 7, 2025126.50126.55124.20125.01125.01-1.02%2,398,833
Nov 6, 2025124.98126.50124.90126.30126.301.59%591,604
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, 2025121.83122.40119.70121.33121.32-0.58%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