Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 245.40
+4.40 (1.83%)
At close: Sep 25, 2026
LON:0R7S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.58% | 332 |
| Sep 23, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -0.66% | 157 |
| Sep 22, 2026 | 243.80 | 244.00 | 243.80 | 244.00 | 244.00 | 0.83% | 1,343 |
| Sep 21, 2026 | 242.20 | 242.20 | 242.00 | 242.00 | 242.00 | 0.92% | 501 |
| Sep 18, 2026 | 241.40 | 241.40 | 239.20 | 239.80 | 239.80 | -0.99% | 5,095 |
| Sep 17, 2026 | 241.60 | 242.20 | 241.60 | 242.20 | 242.20 | 1.59% | 1,000 |
| Sep 16, 2026 | 238.60 | 238.60 | 238.40 | 238.40 | 238.40 | - | 1,500 |
| Sep 15, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.51% | 230 |
| Sep 14, 2026 | 239.20 | 239.20 | 237.20 | 237.20 | 237.20 | -0.17% | 712 |
| Sep 11, 2026 | 237.80 | 237.80 | 237.60 | 237.60 | 237.60 | 0.51% | 661 |
| Sep 10, 2026 | 235.80 | 236.40 | 235.80 | 236.40 | 236.40 | 0.60% | 350 |
| Sep 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.18% | 63 |
| Sep 7, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 0.68% | 343 |
| Sep 4, 2026 | 235.60 | 236.20 | 235.60 | 236.20 | 236.20 | 0.68% | 727 |
| Sep 3, 2026 | 233.60 | 234.60 | 233.60 | 234.60 | 234.60 | 0.60% | 1,500 |
| Aug 28, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.43% | 200 |
| Aug 27, 2026 | 232.60 | 234.20 | 232.60 | 234.20 | 234.20 | 1.12% | 256 |
| Aug 26, 2026 | 231.20 | 231.60 | 231.20 | 231.60 | 231.60 | 0.17% | 2,230 |
| Aug 25, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 1.14% | 150 |
| Aug 24, 2026 | 229.10 | 229.10 | 228.60 | 228.60 | 228.60 | -1.97% | 85 |
| Aug 21, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 1.30% | 140 |
| Aug 20, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -0.17% | 1,500 |
| Aug 19, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.35% | 1,200 |
| Aug 18, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -1.36% | 300 |
| Aug 17, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -0.68% | 89 |
| Aug 13, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 1.72% | 1 |
| Aug 12, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -0.26% | 89 |
| Aug 11, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -0.26% | 97 |
| Aug 10, 2026 | 233.00 | 233.40 | 233.00 | 233.40 | 233.40 | -0.72% | 345 |
| Aug 7, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -0.80% | 27 |
| Aug 6, 2026 | 236.90 | 237.40 | 236.90 | 237.00 | 237.00 | 1.28% | 1,174 |
| Aug 5, 2026 | 232.60 | 234.20 | 232.60 | 234.00 | 234.00 | -0.59% | 975 |
| Aug 4, 2026 | 234.60 | 235.40 | 234.60 | 235.40 | 235.40 | 0.94% | 809 |
| Jul 31, 2026 | 233.40 | 233.80 | 233.00 | 233.20 | 233.20 | 0.78% | 2,828 |
| Jul 30, 2026 | 229.10 | 231.40 | 228.90 | 231.40 | 231.40 | 0.70% | 693 |
| Jul 29, 2026 | 230.00 | 230.00 | 228.90 | 229.80 | 229.80 | -0.26% | 1,369 |
| Jul 28, 2026 | 230.60 | 230.60 | 230.20 | 230.40 | 230.40 | -0.78% | 395 |
| Jul 27, 2026 | 232.80 | 232.80 | 232.20 | 232.20 | 232.20 | 1.40% | 135 |
| Jul 22, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.70% | 63 |
| Jul 21, 2026 | 225.30 | 227.40 | 225.30 | 227.40 | 227.40 | 2.07% | 462 |
| Jul 20, 2026 | 225.60 | 225.60 | 222.79 | 222.79 | 222.79 | -1.07% | 4,232 |
| Jul 17, 2026 | 225.40 | 225.40 | 225.00 | 225.20 | 225.20 | 0.31% | 637 |
| Jul 16, 2026 | 224.00 | 224.80 | 224.00 | 224.50 | 224.50 | -1.45% | 830 |
| Jul 15, 2026 | 225.20 | 227.80 | 223.40 | 227.80 | 227.80 | -2.86% | 2,488 |
| Jul 13, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.55% | 658 |
| Jul 10, 2026 | 236.00 | 236.00 | 235.60 | 235.80 | 235.80 | 0.43% | 6 |
| Jul 9, 2026 | 235.00 | 235.20 | 234.80 | 234.80 | 234.80 | 0.69% | 1,099 |
| Jul 8, 2026 | 234.40 | 235.20 | 233.20 | 233.20 | 233.20 | -3.24% | 1,627 |
| Jul 7, 2026 | 240.20 | 241.00 | 240.20 | 241.00 | 241.00 | 1.52% | 31 |
| Jul 6, 2026 | 237.80 | 237.80 | 237.40 | 237.40 | 237.40 | 0.30% | 229 |