Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 198.50
-0.50 (-0.25%)
At close: Aug 13, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.25% | 429 |
| Aug 12, 2025 | 198.00 | 199.50 | 196.55 | 199.00 | 199.00 | 1.71% | 835 |
| Aug 11, 2025 | 197.40 | 197.40 | 195.20 | 195.65 | 195.65 | 0.54% | 1,929 |
| Aug 8, 2025 | 197.00 | 197.00 | 194.60 | 194.60 | 194.60 | -0.36% | 125 |
| Aug 7, 2025 | 195.70 | 196.10 | 195.30 | 195.30 | 195.30 | -0.05% | 779 |
| Aug 6, 2025 | 194.60 | 195.40 | 194.60 | 195.40 | 195.40 | 0.94% | 486 |
| Aug 5, 2025 | 193.90 | 194.00 | 193.20 | 193.57 | 193.57 | 0.17% | 2,416 |
| Aug 4, 2025 | 192.90 | 193.80 | 192.80 | 193.25 | 193.25 | 1.39% | 870 |
| Aug 1, 2025 | 191.40 | 193.10 | 189.70 | 190.60 | 190.60 | -0.47% | 4,854 |
| Jul 31, 2025 | 192.90 | 193.80 | 191.40 | 191.50 | 191.50 | -0.47% | 1,390 |
| Jul 30, 2025 | 191.70 | 192.80 | 191.70 | 192.40 | 192.40 | 0.50% | 1,186 |
| Jul 29, 2025 | 190.50 | 192.30 | 190.50 | 191.45 | 191.45 | 0.08% | 640 |
| Jul 28, 2025 | 191.90 | 192.50 | 190.00 | 191.29 | 191.29 | 0.25% | 1,182 |
| Jul 25, 2025 | 192.50 | 193.40 | 190.10 | 190.80 | 190.80 | -0.83% | 700 |
| Jul 24, 2025 | 193.40 | 194.20 | 191.90 | 192.40 | 192.40 | 1.64% | 1,817 |
| Jul 23, 2025 | 190.20 | 190.50 | 188.50 | 189.30 | 189.30 | 0.53% | 909 |
| Jul 22, 2025 | 189.10 | 189.20 | 188.30 | 188.30 | 188.30 | -0.16% | 866 |
| Jul 21, 2025 | 184.10 | 188.60 | 184.10 | 188.60 | 188.60 | 2.17% | 2,990 |
| Jul 18, 2025 | 185.50 | 185.70 | 183.60 | 184.59 | 184.59 | -0.04% | 1,801 |
| Jul 17, 2025 | 181.30 | 187.20 | 181.30 | 184.66 | 184.66 | 2.19% | 5,100 |
| Jul 16, 2025 | 183.40 | 186.45 | 180.70 | 180.70 | 180.70 | -7.76% | 9,076 |
| Jul 15, 2025 | 199.00 | 199.00 | 195.80 | 195.90 | 195.90 | -2.05% | 1,587 |
| Jul 14, 2025 | 196.90 | 200.00 | 196.70 | 200.00 | 200.00 | 0.78% | 1,629 |
| Jul 11, 2025 | 199.50 | 200.20 | 198.45 | 198.45 | 198.45 | -2.53% | 854 |
| Jul 10, 2025 | 203.00 | 203.60 | 202.40 | 203.60 | 203.60 | 0.39% | 211 |
| Jul 9, 2025 | 198.50 | 202.80 | 198.50 | 202.80 | 202.80 | 2.48% | 2,030 |
| Jul 8, 2025 | 198.00 | 199.80 | 197.40 | 197.90 | 197.90 | -2.99% | 10,023 |
| Jul 7, 2025 | 205.00 | 205.10 | 203.00 | 204.00 | 204.00 | 0.10% | 3,455 |
| Jul 4, 2025 | 202.80 | 203.80 | 201.60 | 203.80 | 203.80 | 0.30% | 742 |
| Jul 3, 2025 | 200.40 | 203.20 | 200.40 | 203.20 | 203.20 | 2.26% | 2,472 |
| Jul 2, 2025 | 199.50 | 200.40 | 198.15 | 198.70 | 198.70 | 0.35% | 4,675 |
| Jul 1, 2025 | 198.40 | 199.70 | 197.00 | 198.00 | 198.00 | 0.05% | 1,571 |
| Jun 30, 2025 | 201.00 | 201.40 | 196.70 | 197.90 | 197.90 | -0.90% | 1,058 |
| Jun 27, 2025 | 197.60 | 199.90 | 197.60 | 199.70 | 199.70 | 2.46% | 1,806 |
| Jun 26, 2025 | 199.40 | 199.40 | 194.90 | 194.90 | 194.90 | -1.07% | 3,027 |
| Jun 25, 2025 | 194.30 | 197.00 | 194.30 | 197.00 | 197.00 | 2.26% | 3,146 |
| Jun 24, 2025 | 192.70 | 193.60 | 192.55 | 192.65 | 192.65 | 1.88% | 2,166 |
| Jun 23, 2025 | 190.85 | 191.70 | 187.60 | 189.10 | 189.10 | -0.73% | 3,262 |
| Jun 19, 2025 | 188.80 | 192.30 | 186.80 | 190.50 | 190.50 | -0.10% | 975 |
| Jun 18, 2025 | 189.65 | 190.70 | 188.90 | 190.70 | 190.70 | 0.58% | 6,240 |
| Jun 17, 2025 | 191.50 | 191.50 | 189.25 | 189.60 | 189.60 | -1.35% | 4,156 |
| Jun 16, 2025 | 191.20 | 192.30 | 191.20 | 192.20 | 192.20 | 0.37% | 715 |
| Jun 13, 2025 | 190.50 | 192.00 | 190.40 | 191.50 | 191.50 | -1.74% | 1,143 |
| Jun 12, 2025 | 192.50 | 194.90 | 192.30 | 194.90 | 194.90 | 0.31% | 2,028 |
| Jun 11, 2025 | 194.70 | 196.80 | 194.30 | 194.30 | 194.30 | -1.47% | 1,059 |
| Jun 10, 2025 | 199.10 | 199.40 | 197.20 | 197.20 | 197.20 | -1.30% | 6,239 |
| Jun 9, 2025 | 199.55 | 201.20 | 199.25 | 199.80 | 199.80 | -1.67% | 4,296 |
| Jun 5, 2025 | 199.70 | 203.20 | 199.30 | 203.20 | 203.20 | 0.49% | 2,960 |
| Jun 4, 2025 | 202.20 | 203.20 | 200.20 | 202.20 | 202.20 | -1.27% | 1,191 |
| Jun 3, 2025 | 206.80 | 208.20 | 203.60 | 204.80 | 204.80 | -1.06% | 1,538 |