Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 204.27
+0.77 (0.38%)
At close: Mar 26, 2026
LON:0R7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 204.40 | 204.60 | 203.40 | 204.27 | 204.27 | -7.57% | 2,342 |
| Mar 24, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 203.50 | 0.27% | 500 |
| Mar 23, 2026 | 216.90 | 220.40 | 216.90 | 220.40 | 202.95 | 0.55% | 841 |
| Mar 20, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 201.84 | -3.35% | 1 |
| Mar 19, 2026 | 228.20 | 228.20 | 226.80 | 226.80 | 208.84 | -2.41% | 808 |
| Mar 18, 2026 | 235.70 | 235.90 | 232.40 | 232.40 | 214.00 | -0.85% | 949 |
| Mar 17, 2026 | 231.80 | 234.40 | 230.90 | 234.40 | 215.84 | 1.12% | 2,256 |
| Mar 16, 2026 | 232.00 | 232.00 | 231.80 | 231.80 | 213.44 | -1.36% | 240 |
| Mar 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 216.39 | 1.91% | 2 |
| Mar 9, 2026 | 226.80 | 230.60 | 226.80 | 230.60 | 212.34 | -1.03% | 6,172 |
| Mar 6, 2026 | 232.40 | 233.00 | 232.00 | 233.00 | 214.55 | -1.23% | 11,131 |
| Mar 5, 2026 | 237.00 | 237.00 | 235.90 | 235.90 | 217.22 | 0.21% | 244 |
| Mar 4, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 216.76 | 3.06% | 53 |
| Mar 3, 2026 | 228.60 | 229.00 | 227.60 | 228.40 | 210.31 | -3.79% | 1,325 |
| Mar 2, 2026 | 237.60 | 237.60 | 237.40 | 237.40 | 218.60 | -2.38% | 1,743 |
| Feb 27, 2026 | 243.70 | 243.70 | 241.40 | 243.20 | 223.94 | 0.16% | 845 |
| Feb 26, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 223.57 | 0.08% | 100 |
| Feb 25, 2026 | 242.80 | 243.80 | 242.60 | 242.60 | 223.39 | 1.51% | 636 |
| Feb 24, 2026 | 239.50 | 239.70 | 238.20 | 239.00 | 220.07 | -2.29% | 1,341 |
| Feb 23, 2026 | 246.80 | 246.80 | 244.60 | 244.60 | 225.23 | 1.75% | 1,270 |
| Feb 19, 2026 | 242.20 | 242.20 | 240.40 | 240.40 | 221.36 | -0.17% | 18,343 |
| Feb 18, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 221.73 | 0.17% | 500 |
| Feb 17, 2026 | 242.20 | 243.20 | 240.20 | 240.40 | 221.36 | 2.12% | 2,196 |
| Feb 13, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 216.76 | -0.76% | 343 |
| Feb 12, 2026 | 240.00 | 240.00 | 237.20 | 237.20 | 218.42 | -1.90% | 1,735 |
| Feb 11, 2026 | 244.20 | 244.20 | 241.60 | 241.80 | 222.65 | -1.14% | 82 |
| Feb 10, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 225.23 | 1.33% | 1 |
| Feb 9, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 222.28 | 0.08% | 12 |
| Feb 6, 2026 | 239.70 | 241.20 | 239.70 | 241.20 | 222.10 | 2.20% | 3,377 |
| Feb 5, 2026 | 240.00 | 240.40 | 236.00 | 236.00 | 217.31 | -5.75% | 7,823 |
| Feb 4, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 230.57 | 6.01% | 49 |
| Feb 3, 2026 | 236.00 | 237.00 | 236.00 | 236.20 | 217.50 | 1.64% | 802 |
| Feb 2, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 214.00 | -0.68% | 242 |
| Jan 30, 2026 | 234.40 | 234.40 | 234.00 | 234.00 | 215.47 | 0.09% | 1,385 |
| Jan 29, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 215.29 | -1.52% | 250 |
| Jan 26, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 218.60 | -0.84% | 10 |
| Jan 22, 2026 | 238.20 | 239.80 | 238.20 | 239.40 | 220.44 | 4.50% | 1,236 |
| Jan 21, 2026 | 228.80 | 229.40 | 228.80 | 229.10 | 210.96 | -0.82% | 7,374 |
| Jan 20, 2026 | 229.20 | 231.40 | 228.00 | 231.00 | 212.71 | -1.28% | 13,835 |
| Jan 19, 2026 | 236.00 | 237.30 | 232.80 | 234.00 | 215.47 | -2.26% | 6,680 |
| Jan 15, 2026 | 239.60 | 240.40 | 239.40 | 239.40 | 220.44 | 1.01% | 40 |
| Jan 14, 2026 | 235.30 | 237.00 | 235.30 | 237.00 | 218.23 | 0.34% | 2,198 |
| Jan 13, 2026 | 236.20 | 236.20 | 235.10 | 236.20 | 217.50 | 1.46% | 11,764 |
| Jan 12, 2026 | 232.40 | 232.80 | 232.40 | 232.80 | 214.37 | 0.26% | 687 |
| Jan 9, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 213.81 | 0.17% | 1 |
| Jan 8, 2026 | 231.60 | 233.60 | 231.60 | 231.80 | 213.44 | 1.22% | 318 |
| Jan 7, 2026 | 234.20 | 234.20 | 229.00 | 229.00 | 210.87 | -2.76% | 4,171 |
| Jan 5, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 216.85 | -0.30% | 192 |
| Jan 2, 2026 | 234.40 | 236.20 | 234.40 | 236.20 | 217.50 | 1.90% | 647 |
| Dec 30, 2025 | 229.40 | 231.80 | 229.40 | 231.80 | 213.44 | 1.31% | 941 |