Svenska Handelsbanken AB (publ) (LON:0R7S)
London · Delayed Price · Currency is GBP · Price in SEK 214.60
-1.40 (-0.65%)
At close: May 12, 2026
LON:0R7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.57% | 2,342 |
| Mar 24, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 203.50 | 0.27% | 500 |
| Mar 23, 2026 | 216.90 | 220.40 | 216.90 | 220.40 | 202.95 | 0.55% | 841 |
| Mar 20, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 201.84 | -3.35% | 1 |
| Mar 19, 2026 | 228.20 | 228.20 | 226.80 | 226.80 | 208.84 | -2.41% | 808 |
| Mar 18, 2026 | 235.70 | 235.90 | 232.40 | 232.40 | 214.00 | -0.85% | 949 |
| Mar 17, 2026 | 231.80 | 234.40 | 230.90 | 234.40 | 215.84 | 1.12% | 2,256 |
| Mar 16, 2026 | 232.00 | 232.00 | 231.80 | 231.80 | 213.44 | -1.36% | 240 |
| Mar 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 216.39 | 1.91% | 2 |
| Mar 9, 2026 | 226.80 | 230.60 | 226.80 | 230.60 | 212.34 | -1.03% | 6,172 |
| Mar 6, 2026 | 232.40 | 233.00 | 232.00 | 233.00 | 214.55 | -1.23% | 11,131 |
| Mar 5, 2026 | 237.00 | 237.00 | 235.90 | 235.90 | 217.22 | 0.21% | 244 |
| Mar 4, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 216.76 | 3.06% | 53 |
| Mar 3, 2026 | 228.60 | 229.00 | 227.60 | 228.40 | 210.31 | -3.79% | 1,325 |
| Mar 2, 2026 | 237.60 | 237.60 | 237.40 | 237.40 | 218.60 | -2.38% | 1,743 |
| Feb 27, 2026 | 243.70 | 243.70 | 241.40 | 243.20 | 223.94 | 0.16% | 845 |
| Feb 26, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 223.57 | 0.08% | 100 |
| Feb 25, 2026 | 242.80 | 243.80 | 242.60 | 242.60 | 223.39 | 1.51% | 636 |
| Feb 24, 2026 | 239.50 | 239.70 | 238.20 | 239.00 | 220.07 | -2.29% | 1,341 |
| Feb 23, 2026 | 246.80 | 246.80 | 244.60 | 244.60 | 225.23 | 1.75% | 1,270 |
| Feb 19, 2026 | 242.20 | 242.20 | 240.40 | 240.40 | 221.36 | -0.17% | 18,343 |
| Feb 18, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 221.73 | 0.17% | 500 |
| Feb 17, 2026 | 242.20 | 243.20 | 240.20 | 240.40 | 221.36 | 2.12% | 2,196 |
| Feb 13, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 216.76 | -0.76% | 343 |
| Feb 12, 2026 | 240.00 | 240.00 | 237.20 | 237.20 | 218.42 | -1.90% | 1,735 |
| Feb 11, 2026 | 244.20 | 244.20 | 241.60 | 241.80 | 222.65 | -1.14% | 82 |