Skip to main content
logo
Svenska Handelsbanken AB (publ) (LON:0R7R)
London flag London · Delayed Price · Currency is GBP · Price in SEK
143.20
+0.25 (0.17%)
At close: Feb 11, 2026

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026143.75143.88141.68142.23142.23-0.68%411,425
Feb 11, 2026143.10144.55143.03143.20143.200.17%981,597
Feb 10, 2026142.63144.10142.55142.95142.950.25%1,310,435
Feb 9, 2026143.45143.70141.40142.60142.60-0.36%7,022,944
Feb 6, 2026141.63144.20141.55143.12143.12-1.26%652,921
Feb 5, 2026145.70146.00140.38144.95144.95-1.64%3,221,440
Feb 4, 2026147.70149.45146.20147.37147.372.80%3,124,135
Feb 3, 2026143.18144.80142.43143.35143.350.24%298,856
Feb 2, 2026140.10143.08139.45143.00143.001.71%1,282,773
Jan 30, 2026141.63142.40140.30140.60140.60-0.11%1,338,912
Jan 29, 2026142.38142.60140.20140.75140.75-0.94%552,506
Jan 28, 2026143.08143.10141.25142.09142.09-0.32%225,690
Jan 27, 2026141.95143.20141.85142.55142.550.88%131,546
Jan 26, 2026140.05142.00139.95141.30141.300.79%140,669
Jan 23, 2026141.33141.30139.75140.20140.20-0.89%124,872
Jan 22, 2026141.28142.20140.80141.45141.452.78%163,895
Jan 21, 2026138.48140.00137.55137.63137.63-1.10%91,620
Jan 20, 2026138.78139.53137.45139.15139.15-0.14%1,805,925
Jan 19, 2026138.93140.60137.45139.35139.35-0.89%554,652
Jan 16, 2026141.30141.30140.15140.60140.60-0.28%1,490,738
Jan 15, 2026139.98141.35139.68141.00141.001.00%1,260,415
Jan 14, 2026138.90139.60138.25139.60139.600.87%435,828
Jan 13, 2026136.35138.70136.35138.40138.402.27%816,748
Jan 12, 2026135.70136.15134.85135.33135.33-0.42%360,901
Jan 9, 2026134.23135.90133.95135.90135.900.97%131,385
Jan 8, 2026132.93134.75132.73134.60134.601.70%1,227,219
Jan 7, 2026136.25136.90132.30132.35132.35-2.58%424,371
Jan 5, 2026136.15136.30134.85135.85135.85-0.07%81,596
Jan 2, 2026134.70136.50134.65135.95135.951.19%200,868
Dec 30, 2025132.83134.70132.80134.35134.351.21%149,032
Dec 29, 2025133.85133.90132.60132.75132.75-0.22%120,013
Dec 23, 2025132.90133.70132.50133.05133.050.45%806,319
Dec 22, 2025132.63132.70131.75132.45132.45-0.08%139,222
Dec 19, 2025131.38132.60131.25132.55132.551.03%978,769
Dec 18, 2025130.15131.20129.95131.20131.201.08%1,060,883
Dec 17, 2025128.85130.25128.75129.80129.800.82%1,209,495
Dec 16, 2025129.45129.70128.55128.75128.75-0.46%65,789
Dec 15, 2025130.73130.95129.00129.35129.35-2.89%986,553
Dec 12, 2025133.20133.70130.10133.20133.200.39%1,078,340
Dec 11, 2025131.38133.10130.85132.68132.680.86%156,168
Dec 10, 2025131.43131.70130.80131.55131.55-0.23%328,379
Dec 9, 2025131.30132.03131.20131.85131.850.77%538,083
Dec 8, 2025131.35131.35130.40130.85130.85-0.76%104,518
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