Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 229.00
-6.50 (-2.76%)
At close: Jan 7, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 231.60 | 233.60 | 231.60 | 231.80 | 231.80 | 1.22% | 318 |
| Jan 7, 2026 | 234.20 | 234.20 | 229.00 | 229.00 | 229.00 | -2.76% | 4,171 |
| Jan 5, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -0.30% | 192 |
| Jan 2, 2026 | 234.40 | 236.20 | 234.40 | 236.20 | 236.20 | 1.90% | 647 |
| Dec 30, 2025 | 229.40 | 231.80 | 229.40 | 231.80 | 231.80 | 1.31% | 941 |
| Dec 29, 2025 | 228.40 | 228.80 | 228.40 | 228.80 | 228.80 | 1.96% | 132 |
| Dec 22, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -0.71% | 35 |
| Dec 19, 2025 | 226.40 | 226.40 | 225.70 | 226.00 | 226.00 | 1.80% | 376 |
| Dec 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.00% | 51 |
| Dec 16, 2025 | 220.80 | 220.80 | 219.80 | 219.80 | 219.80 | -0.36% | 2,094 |
| Dec 12, 2025 | 224.40 | 224.40 | 220.60 | 220.60 | 220.60 | -3.16% | 1,426 |
| Dec 11, 2025 | 226.10 | 227.80 | 226.10 | 227.80 | 227.80 | -0.09% | 2,245 |
| Dec 9, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.06% | 413 |
| Dec 5, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 2.17% | 105 |
| Dec 4, 2025 | 228.40 | 230.60 | 228.40 | 230.20 | 230.20 | 0.09% | 510 |
| Dec 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | 1,000 |
| Dec 2, 2025 | 228.50 | 229.80 | 228.50 | 229.00 | 229.00 | 4.57% | 4,120 |
| Nov 26, 2025 | 220.40 | 220.40 | 219.00 | 219.00 | 219.00 | 2.53% | 118 |
| Nov 24, 2025 | 213.80 | 213.80 | 213.58 | 213.60 | 213.60 | 2.50% | 2,717 |
| Nov 21, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - | 499 |
| Nov 18, 2025 | 208.70 | 208.70 | 208.40 | 208.40 | 208.40 | -1.98% | 93 |
| Nov 17, 2025 | 213.80 | 213.80 | 212.60 | 212.60 | 212.60 | -0.98% | 1,477 |
| Nov 14, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 1.85% | 26 |
| Nov 11, 2025 | 210.00 | 210.80 | 210.00 | 210.80 | 210.80 | 0.57% | 72 |
| Nov 10, 2025 | 209.40 | 209.80 | 208.80 | 209.60 | 209.60 | 0.34% | 427 |
| Nov 7, 2025 | 211.10 | 211.10 | 208.00 | 208.90 | 208.90 | -1.32% | 1,257 |
| Nov 6, 2025 | 210.20 | 211.70 | 210.20 | 211.70 | 211.70 | 1.97% | 170 |
| Nov 5, 2025 | 207.80 | 207.80 | 207.00 | 207.60 | 207.60 | 0.13% | 916 |
| Nov 4, 2025 | 207.20 | 208.40 | 207.00 | 207.33 | 207.33 | -0.61% | 780 |
| Nov 3, 2025 | 209.00 | 209.00 | 208.60 | 208.60 | 208.60 | -0.57% | 145 |
| Oct 31, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.38% | 8 |
| Oct 30, 2025 | 208.00 | 209.20 | 208.00 | 209.00 | 209.00 | -0.24% | 1,687 |
| Oct 29, 2025 | 209.20 | 209.50 | 207.20 | 209.50 | 209.50 | -0.14% | 8,208 |
| Oct 28, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.96% | 3 |
| Oct 24, 2025 | 207.60 | 207.80 | 206.60 | 207.80 | 207.80 | -1.38% | 1,250 |
| Oct 23, 2025 | 214.10 | 214.30 | 210.70 | 210.70 | 210.70 | -2.54% | 7,615 |
| Oct 22, 2025 | 220.20 | 220.30 | 216.20 | 216.20 | 216.20 | 0.93% | 5,135 |
| Oct 20, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.19% | 35 |
| Oct 17, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.93% | 400 |
| Oct 16, 2025 | 218.60 | 219.00 | 218.00 | 218.00 | 218.00 | 1.21% | 1,255 |
| Oct 15, 2025 | 217.20 | 217.60 | 215.40 | 215.40 | 215.40 | 2.18% | 7,975 |
| Oct 14, 2025 | 212.40 | 212.63 | 210.80 | 210.80 | 210.80 | -1.03% | 1,272 |
| Oct 10, 2025 | 212.20 | 213.00 | 212.20 | 213.00 | 213.00 | 0.85% | 2,122 |
| Oct 9, 2025 | 216.20 | 216.20 | 210.40 | 211.20 | 211.20 | 0.19% | 4,503 |
| Oct 8, 2025 | 214.20 | 214.20 | 210.20 | 210.80 | 210.80 | -1.22% | 1,791 |
| Oct 7, 2025 | 213.46 | 213.46 | 213.40 | 213.40 | 213.40 | -1.26% | 207 |
| Oct 6, 2025 | 211.50 | 216.60 | 211.50 | 216.12 | 216.12 | 1.66% | 500 |
| Oct 3, 2025 | 210.60 | 212.60 | 210.60 | 212.60 | 212.60 | 0.76% | 3,068 |
| Oct 2, 2025 | 211.40 | 212.00 | 210.20 | 211.00 | 211.00 | 0.74% | 542 |
| Oct 1, 2025 | 208.00 | 209.45 | 208.00 | 209.45 | 209.45 | -1.11% | 180 |