Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 198.30
-0.15 (-0.08%)
At close: Sep 16, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 198.60 | 201.60 | 198.20 | 201.60 | 201.60 | 1.66% | 704 |
| Sep 16, 2025 | 197.20 | 199.30 | 197.20 | 198.30 | 198.30 | -0.08% | 620 |
| Sep 15, 2025 | 197.80 | 199.50 | 197.70 | 198.45 | 198.45 | 1.15% | 804 |
| Sep 12, 2025 | 195.70 | 196.20 | 194.50 | 196.20 | 196.20 | 0.56% | 525 |
| Sep 11, 2025 | 196.10 | 196.10 | 194.20 | 195.10 | 195.10 | -0.81% | 390 |
| Sep 10, 2025 | 196.60 | 198.20 | 196.50 | 196.70 | 196.70 | 0.98% | 1,673 |
| Sep 9, 2025 | 197.90 | 197.90 | 194.50 | 194.80 | 194.80 | -0.15% | 1,087 |
| Sep 8, 2025 | 195.70 | 197.15 | 195.10 | 195.10 | 195.10 | -0.26% | 2,516 |
| Sep 5, 2025 | 197.90 | 198.00 | 195.60 | 195.60 | 195.60 | -1.01% | 1,905 |
| Sep 4, 2025 | 197.50 | 198.20 | 197.10 | 197.60 | 197.60 | 0.20% | 321 |
| Sep 3, 2025 | 200.00 | 200.00 | 197.20 | 197.20 | 197.20 | -0.90% | 208 |
| Sep 2, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.35% | 581 |
| Sep 1, 2025 | 198.30 | 201.00 | 198.30 | 199.70 | 199.70 | -1.82% | 1,081 |
| Aug 29, 2025 | 200.80 | 203.40 | 200.00 | 203.40 | 203.40 | 0.49% | 1,301 |
| Aug 28, 2025 | 206.20 | 206.40 | 202.40 | 202.40 | 202.40 | -1.36% | 2,779 |
| Aug 27, 2025 | 206.60 | 206.60 | 204.20 | 205.20 | 205.20 | -1.44% | 1,220 |
| Aug 26, 2025 | 208.00 | 209.00 | 207.00 | 208.20 | 208.20 | -0.76% | 567 |
| Aug 25, 2025 | 210.00 | 212.60 | 209.00 | 209.80 | 209.80 | 1.16% | 2,761 |
| Aug 22, 2025 | 208.60 | 210.60 | 206.60 | 207.40 | 207.40 | -0.19% | 758 |
| Aug 21, 2025 | 207.80 | 208.80 | 207.00 | 207.80 | 207.80 | 0.48% | 1,262 |
| Aug 20, 2025 | 201.80 | 206.80 | 201.80 | 206.80 | 206.80 | 2.58% | 1,944 |
| Aug 19, 2025 | 201.60 | 202.80 | 201.40 | 201.60 | 201.60 | 0.68% | 920 |
| Aug 18, 2025 | 201.80 | 201.80 | 200.00 | 200.23 | 200.23 | -1.06% | 553 |
| Aug 15, 2025 | 203.40 | 203.40 | 202.00 | 202.38 | 202.38 | -0.31% | 1,313 |
| Aug 14, 2025 | 199.90 | 203.00 | 199.90 | 203.00 | 203.00 | 2.27% | 554 |
| 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 |