Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 211.70
+4.10 (1.97%)
At close: Nov 6, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 213.60 | 213.60 | 210.60 | 211.80 | 211.80 | -0.75% | 9,925 |
| Sep 29, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 2.44% | 603 |
| Sep 26, 2025 | 206.60 | 210.60 | 206.20 | 208.31 | 208.31 | 2.21% | 3,305 |
| Sep 25, 2025 | 202.60 | 205.00 | 202.60 | 203.80 | 203.80 | 0.49% | 2,858 |
| Sep 24, 2025 | 203.40 | 204.60 | 202.40 | 202.80 | 202.80 | -0.20% | 3,734 |
| Sep 23, 2025 | 203.00 | 203.40 | 201.40 | 203.20 | 203.20 | 0.89% | 2,561 |
| Sep 22, 2025 | 202.60 | 202.60 | 201.00 | 201.40 | 201.40 | -0.89% | 2,031 |
| Sep 19, 2025 | 202.40 | 203.20 | 202.20 | 203.20 | 203.20 | 2.26% | 766 |
| Sep 18, 2025 | 203.40 | 203.60 | 197.30 | 198.70 | 198.70 | -1.44% | 813 |
| 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 |