Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 232.80
-0.60 (-0.26%)
At close: Aug 11, 2026
LON:0R7S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.21% | 407 |
| Jul 2, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 0.85% | 500 |
| Jul 1, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 0.30% | 650 |
| Jun 30, 2026 | 233.60 | 233.60 | 233.50 | 233.50 | 233.50 | 0.21% | 1,778 |
| Jun 29, 2026 | 233.40 | 233.40 | 233.00 | 233.00 | 233.00 | -0.34% | 231 |
| 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 |