Skip to main content
logo
Svenska Handelsbanken AB (publ) (LON:0R7R)
London flag London · Delayed Price · Currency is GBP · Price in SEK
141.04
+0.64 (0.46%)
At close: Jun 26, 2026

LON:0R7R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026140.73141.61139.39141.04141.040.46%309,729
Jun 25, 2026140.20141.25139.58140.40140.400.14%357,267
Jun 24, 2026141.25141.40140.03140.20140.20-1.20%943,083
Jun 23, 2026141.75142.25141.15141.90141.900.51%189,412
Jun 22, 2026141.90142.30140.90141.18141.180.09%266,307
Jun 18, 2026141.03142.25140.35141.05141.050.89%271,774
Jun 17, 2026139.25140.20138.03139.80139.800.32%643,715
Jun 16, 2026139.18139.75138.80139.35139.350.57%4,962,725
Jun 15, 2026139.70140.40138.20138.56138.560.15%1,647,921
Jun 12, 2026136.15138.70136.00138.35138.352.63%1,806,860
Jun 11, 2026134.65135.70134.55134.80134.800.37%417,832
Jun 10, 2026134.83135.70133.60134.30134.300.26%573,234
Jun 9, 2026134.30135.40133.95133.95133.950.11%4,065,543
Jun 8, 2026133.23134.85133.30133.80133.80-1.00%172,372
Jun 5, 2026134.78135.60134.50135.15135.150.45%2,018,866
Jun 4, 2026134.33134.85133.90134.55134.550.42%2,442,782
Jun 3, 2026134.40134.58133.75133.99133.99-1.44%550,218
Jun 2, 2026135.90136.40134.10135.94135.940.18%331,066
Jun 1, 2026136.30136.45134.45135.70135.70-0.55%3,537,465
May 29, 2026136.25136.65135.80136.45136.450.85%334,547
May 28, 2026135.45136.10134.90135.30135.30-0.77%431,103
May 27, 2026136.75137.15135.70136.35136.35-0.40%2,473,052
May 26, 2026138.63138.65136.90136.90136.90-1.44%276,302
May 25, 2026138.05138.98137.75138.90138.901.76%80,468
May 22, 2026136.18137.75136.15136.50136.500.63%614,570
May 21, 2026134.88136.75134.80135.65135.650.48%1,015,678
May 20, 2026132.45135.80132.15135.00135.001.59%420,209
May 19, 2026131.78133.40131.65132.88132.881.01%366,775
May 18, 2026129.93132.55129.85131.55131.551.10%414,704
May 15, 2026130.68130.95129.45130.13130.130.09%303,291
May 13, 2026130.05130.50128.78130.00130.000.38%69,138
May 12, 2026129.23129.75128.80129.50129.50-0.11%447,550
May 11, 2026129.33130.30129.05129.65129.650.31%66,047
May 8, 2026128.43129.45128.00129.25129.25-0.62%208,606
May 7, 2026130.75130.80129.20130.06130.06-0.73%266,573
May 6, 2026130.23131.85130.00131.01131.011.34%483,992
May 5, 2026129.35130.60128.80129.28129.28-0.24%400,725
May 4, 2026131.65131.75129.60129.60129.60-0.90%312,711
Apr 30, 2026129.95131.28129.90130.78130.780.41%471,646
Apr 29, 2026130.48131.05128.90130.24130.24-0.63%612,606
Apr 28, 2026130.40132.10130.19131.07131.070.90%6,576,225
Apr 27, 2026129.60130.90129.55129.90129.90-0.02%737,725
Apr 24, 2026128.95130.18128.76129.93129.930.06%171,122
Apr 23, 2026131.60131.65129.55129.85129.85-2.01%549,594
Apr 22, 2026134.38134.65131.20132.52132.52-0.14%2,252,845
Apr 21, 2026132.48133.78132.25132.70132.700.44%387,071
Apr 20, 2026131.45132.85131.00132.12132.120.25%334,942
Apr 17, 2026131.65132.80131.15131.79131.79-0.35%978,380
Apr 16, 2026132.78132.80131.25132.26132.26-0.12%850,068
Apr 15, 2026131.88133.00131.50132.42132.420.73%414,651