Skip to main content
logo
Svenska Handelsbanken AB (publ) (LON:0R7R)
London flag London · Delayed Price · Currency is GBP · Price in SEK
119.64
-0.91 (-0.75%)
At close: Sep 12, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 2025120.80121.65120.75121.22121.221.55%66,912
Aug 5, 2025121.25121.40119.37119.37119.37-0.90%858,879
Aug 4, 2025119.15120.80119.00120.45120.451.48%213,781
Aug 1, 2025119.08119.40118.00118.70118.70-0.98%381,109
Jul 31, 2025120.20120.30119.40119.87119.87-0.34%144,153
Jul 30, 2025119.58120.50119.35120.28120.280.74%162,799
Jul 29, 2025118.38120.15118.30119.40119.400.50%204,776
Jul 28, 2025119.78119.80118.10118.81118.81-0.19%138,005
Jul 25, 2025118.85119.35118.68119.03119.03-0.09%1,095,991
Jul 24, 2025118.85119.55118.65119.13119.130.99%10,348,080
Jul 23, 2025117.98118.45117.40117.96117.960.39%353,858
Jul 22, 2025117.65118.35116.70117.50117.500.63%352,618
Jul 21, 2025116.33117.80116.25116.77116.770.60%509,046
Jul 18, 2025116.95116.95115.10116.07116.070.04%660,969
Jul 17, 2025114.15117.00114.20116.02116.020.44%596,332
Jul 16, 2025118.18118.30114.00115.51115.51-7.85%1,628,404
Jul 15, 2025126.10126.43125.20125.35125.35-0.42%778,472
Jul 14, 2025124.85126.30124.50125.88125.880.24%2,524,722
Jul 11, 2025127.43126.90124.95125.58125.58-1.69%286,931
Jul 10, 2025127.75128.10126.85127.74127.740.62%4,173,571
Jul 9, 2025125.83127.55125.93126.95126.950.42%144,156
Jul 8, 2025126.53126.55125.35126.43126.43-0.67%309,240
Jul 7, 2025127.05127.70126.95127.28127.280.29%1,071,138