Svenska Handelsbanken AB (publ) (LON:0R7R)
London · Delayed Price · Currency is GBP · Price in SEK 139.55
+0.40 (0.29%)
At close: Jan 21, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 138.48 | 140.00 | 137.55 | 139.55 | 139.55 | 0.29% | 86,676 |
| Jan 20, 2026 | 138.78 | 139.53 | 137.45 | 139.15 | 139.15 | -0.14% | 1,805,925 |
| Jan 19, 2026 | 138.93 | 140.60 | 137.45 | 139.35 | 139.35 | -0.89% | 554,652 |
| Jan 16, 2026 | 141.30 | 141.30 | 140.15 | 140.60 | 140.60 | -0.28% | 1,490,738 |
| Jan 15, 2026 | 139.98 | 141.35 | 139.68 | 141.00 | 141.00 | 1.00% | 1,260,415 |
| Jan 14, 2026 | 138.90 | 139.60 | 138.25 | 139.60 | 139.60 | 0.87% | 435,828 |
| Jan 13, 2026 | 136.35 | 138.70 | 136.35 | 138.40 | 138.40 | 2.27% | 816,748 |
| Jan 12, 2026 | 135.70 | 136.15 | 134.85 | 135.33 | 135.33 | -0.42% | 360,901 |
| Jan 9, 2026 | 134.23 | 135.90 | 133.95 | 135.90 | 135.90 | 0.97% | 131,385 |
| Jan 8, 2026 | 132.93 | 134.75 | 132.73 | 134.60 | 134.60 | 1.70% | 1,227,212 |
| Jan 7, 2026 | 136.25 | 136.90 | 132.30 | 132.35 | 132.35 | -2.58% | 424,371 |
| Jan 5, 2026 | 136.15 | 136.30 | 134.85 | 135.85 | 135.85 | -0.07% | 81,596 |
| Jan 2, 2026 | 134.70 | 136.50 | 134.65 | 135.95 | 135.95 | 1.19% | 200,868 |
| Dec 30, 2025 | 132.83 | 134.70 | 132.80 | 134.35 | 134.35 | 1.21% | 149,031 |
| Dec 29, 2025 | 133.85 | 133.90 | 132.60 | 132.75 | 132.75 | -0.22% | 120,013 |
| Dec 23, 2025 | 132.90 | 133.70 | 132.50 | 133.05 | 133.05 | 0.45% | 806,319 |
| Dec 22, 2025 | 132.63 | 132.70 | 131.75 | 132.45 | 132.45 | -0.08% | 139,222 |
| Dec 19, 2025 | 131.38 | 132.60 | 131.25 | 132.55 | 132.55 | 1.03% | 978,769 |
| Dec 18, 2025 | 130.15 | 131.20 | 129.95 | 131.20 | 131.20 | 1.08% | 1,060,883 |
| Dec 17, 2025 | 128.85 | 130.25 | 128.75 | 129.80 | 129.80 | 0.82% | 1,209,495 |
| Dec 16, 2025 | 129.45 | 129.70 | 128.55 | 128.75 | 128.75 | -0.46% | 65,789 |
| Dec 15, 2025 | 130.73 | 130.95 | 129.00 | 129.35 | 129.35 | -2.89% | 986,553 |
| Dec 12, 2025 | 133.20 | 133.70 | 130.10 | 133.20 | 133.20 | 0.39% | 1,078,340 |
| Dec 11, 2025 | 131.38 | 133.10 | 130.85 | 132.68 | 132.68 | 0.86% | 156,168 |
| Dec 10, 2025 | 131.43 | 131.70 | 130.80 | 131.55 | 131.55 | -0.23% | 328,379 |
| Dec 9, 2025 | 131.30 | 132.03 | 131.20 | 131.85 | 131.85 | 0.77% | 538,083 |
| Dec 8, 2025 | 131.35 | 131.35 | 130.40 | 130.85 | 130.85 | -0.76% | 104,518 |
| Dec 5, 2025 | 131.73 | 132.65 | 131.45 | 131.85 | 131.85 | 0.85% | 195,090 |
| Dec 4, 2025 | 132.85 | 131.80 | 130.05 | 130.74 | 130.73 | -1.42% | 187,546 |
| Dec 3, 2025 | 133.03 | 133.05 | 132.18 | 132.62 | 132.62 | - | 318,464 |
| Dec 2, 2025 | 132.63 | 132.95 | 132.08 | 132.63 | 132.63 | 0.36% | 135,489 |
| Dec 1, 2025 | 131.20 | 132.15 | 130.80 | 132.15 | 132.15 | 0.88% | 98,930 |
| Nov 28, 2025 | 131.85 | 132.00 | 130.90 | 131.00 | 131.00 | -0.15% | 676,176 |
| Nov 27, 2025 | 131.08 | 131.80 | 130.35 | 131.20 | 131.20 | 0.20% | 136,831 |
| Nov 26, 2025 | 129.93 | 131.40 | 129.70 | 130.94 | 130.93 | 1.19% | 398,125 |
| Nov 25, 2025 | 128.30 | 129.83 | 127.95 | 129.40 | 129.40 | 0.98% | 1,617,274 |
| Nov 24, 2025 | 126.53 | 128.60 | 126.40 | 128.15 | 128.15 | 2.89% | 775,146 |
| Nov 21, 2025 | 123.35 | 125.95 | 122.80 | 124.55 | 124.55 | 0.06% | 4,025,549 |
| Nov 20, 2025 | 124.48 | 124.85 | 123.90 | 124.48 | 124.48 | 1.06% | 3,468,261 |
| Nov 19, 2025 | 123.85 | 123.80 | 123.05 | 123.18 | 123.18 | -0.84% | 1,068,559 |
| Nov 18, 2025 | 125.60 | 125.65 | 123.20 | 124.22 | 124.22 | -1.96% | 3,126,124 |
| Nov 17, 2025 | 126.93 | 127.18 | 125.95 | 126.71 | 126.71 | -0.19% | 930,497 |
| Nov 14, 2025 | 128.68 | 128.75 | 125.85 | 126.94 | 126.94 | -1.74% | 392,664 |
| Nov 13, 2025 | 129.05 | 129.50 | 128.75 | 129.20 | 129.20 | 0.50% | 1,085,450 |
| Nov 12, 2025 | 127.53 | 129.05 | 127.45 | 128.56 | 128.56 | 1.53% | 1,391,040 |
| Nov 11, 2025 | 125.95 | 127.30 | 125.85 | 126.62 | 126.62 | 0.84% | 318,482 |
| Nov 10, 2025 | 125.90 | 125.95 | 125.30 | 125.57 | 125.56 | 0.44% | 697,435 |
| Nov 7, 2025 | 126.50 | 126.55 | 124.20 | 125.01 | 125.01 | -1.02% | 2,398,833 |
| Nov 6, 2025 | 124.98 | 126.50 | 124.90 | 126.30 | 126.30 | 1.59% | 591,604 |
| Nov 5, 2025 | 125.13 | 125.00 | 123.95 | 124.33 | 124.33 | -0.17% | 128,892 |