Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 233.80
+0.80 (0.34%)
At close: Jun 26, 2026
LON:0R7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.34% | 20 |
| Jun 25, 2026 | 233.60 | 233.60 | 233.00 | 233.00 | 233.00 | -0.09% | 9,830 |
| Jun 24, 2026 | 232.40 | 233.20 | 232.40 | 233.20 | 233.20 | -0.85% | 752 |
| Jun 23, 2026 | 234.60 | 235.20 | 234.60 | 235.20 | 235.20 | -0.17% | 132 |
| Jun 22, 2026 | 235.20 | 236.20 | 235.20 | 235.60 | 235.60 | 1.12% | 23 |
| Jun 18, 2026 | 234.40 | 234.40 | 233.00 | 233.00 | 233.00 | 0.95% | 8,268 |
| Jun 17, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.15% | 370 |
| Jun 16, 2026 | 232.70 | 232.70 | 231.15 | 231.15 | 231.15 | -0.20% | 12,191 |
| Jun 15, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1.49% | 100 |
| Jun 12, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 1.24% | 246 |
| Jun 11, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0.54% | 36 |
| Jun 10, 2026 | 224.20 | 224.20 | 224.19 | 224.19 | 224.18 | -0.10% | 536 |
| Jun 9, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 0.54% | 21 |
| Jun 8, 2026 | 222.00 | 223.20 | 222.00 | 223.20 | 223.20 | -0.80% | 50 |
| Jun 5, 2026 | 224.60 | 225.00 | 224.60 | 225.00 | 225.00 | 0.45% | 263 |
| Jun 4, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 800 |
| Jun 2, 2026 | 227.00 | 227.00 | 224.00 | 224.00 | 224.00 | -1.93% | 3,372 |
| May 29, 2026 | 227.80 | 228.40 | 227.50 | 228.40 | 228.40 | 0.97% | 422 |
| May 28, 2026 | 226.00 | 226.20 | 226.00 | 226.20 | 226.20 | -1.14% | 6,264 |
| May 26, 2026 | 230.00 | 230.00 | 228.80 | 228.80 | 228.80 | -1.72% | 695 |
| May 25, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 1.48% | 71 |
| May 21, 2026 | 228.50 | 229.40 | 228.40 | 229.40 | 229.40 | 1.50% | 205 |
| May 20, 2026 | 227.20 | 227.20 | 226.00 | 226.00 | 226.00 | 1.35% | 20 |
| May 19, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 3.91% | 1 |
| May 15, 2026 | 216.90 | 218.00 | 214.60 | 214.60 | 214.60 | - | 992 |
| May 12, 2026 | 215.00 | 215.00 | 214.60 | 214.60 | 214.60 | -0.65% | 161 |
| May 11, 2026 | 214.80 | 216.00 | 214.80 | 216.00 | 216.00 | -0.14% | 1,165 |
| May 8, 2026 | 214.60 | 216.40 | 214.60 | 216.30 | 216.30 | -1.28% | 203 |
| May 7, 2026 | 220.50 | 220.50 | 219.10 | 219.10 | 219.10 | -0.68% | 2,006 |
| May 6, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.18% | 11 |
| May 5, 2026 | 220.70 | 220.70 | 220.20 | 220.20 | 220.20 | 0.09% | 1,754 |
| May 4, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.99% | 330 |
| Apr 29, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.80% | 10 |
| Apr 28, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.36% | 24 |
| Apr 27, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.82% | 306 |
| Apr 24, 2026 | 218.30 | 219.20 | 217.30 | 219.20 | 219.20 | -1.08% | 1,439 |
| Apr 23, 2026 | 222.80 | 222.80 | 221.60 | 221.60 | 221.60 | -1.77% | 2,086 |
| Apr 22, 2026 | 225.80 | 225.80 | 225.60 | 225.60 | 225.60 | 0.12% | 306 |
| Apr 21, 2026 | 225.60 | 225.60 | 225.33 | 225.33 | 225.33 | 0.42% | 430 |
| Apr 20, 2026 | 223.60 | 224.40 | 223.60 | 224.40 | 224.40 | -0.64% | 365 |
| Apr 17, 2026 | 225.10 | 225.85 | 225.10 | 225.85 | 225.85 | -0.27% | 803 |
| Apr 16, 2026 | 227.20 | 227.20 | 225.60 | 226.46 | 226.46 | -0.89% | 2,017 |
| Apr 15, 2026 | 229.00 | 229.00 | 228.50 | 228.50 | 228.50 | -0.26% | 329 |
| Apr 14, 2026 | 228.20 | 229.40 | 228.20 | 229.10 | 229.10 | 2.28% | 180 |
| Apr 10, 2026 | 224.40 | 224.40 | 224.00 | 224.00 | 224.00 | 0.63% | 2,369 |
| Apr 8, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 2.87% | 41 |
| Apr 7, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -0.28% | 300 |
| Apr 1, 2026 | 217.20 | 217.20 | 217.00 | 217.00 | 217.00 | 4.93% | 248 |
| Mar 30, 2026 | 201.90 | 206.80 | 201.90 | 206.80 | 206.80 | 1.24% | 3,122 |
| Mar 26, 2026 | 204.40 | 204.60 | 203.40 | 204.27 | 204.27 | 0.38% | 2,342 |