Svenska Handelsbanken AB (publ) (LON:0R7S)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 255.40
+5.60 (2.24%)
At close: Nov 9, 2026
LON:0R7S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 253.80 | 255.40 | 253.80 | 255.40 | 255.40 | 2.24% | 679 |
| Nov 5, 2026 | 249.30 | 251.10 | 249.30 | 249.80 | 249.80 | 0.93% | 503 |
| Nov 4, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 2.61% | 203 |
| Nov 3, 2026 | 242.40 | 242.60 | 241.20 | 241.20 | 241.20 | 0.75% | 450 |
| Nov 2, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -1.24% | 52 |
| Oct 29, 2026 | 242.40 | 243.80 | 242.40 | 242.40 | 242.40 | 0.08% | 391 |
| Oct 28, 2026 | 240.80 | 242.60 | 240.80 | 242.20 | 242.20 | 1.09% | 2,957 |
| Oct 27, 2026 | 240.00 | 240.40 | 239.60 | 239.60 | 239.60 | 1.61% | 1,225 |
| Oct 26, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 2.25% | 984 |
| Oct 23, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.43% | 1,588 |
| Oct 22, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -3.58% | 506 |
| Oct 20, 2026 | 238.80 | 240.20 | 238.80 | 240.20 | 240.20 | 0.76% | 2,341 |
| Oct 19, 2026 | 239.80 | 239.80 | 238.40 | 238.40 | 238.40 | -0.67% | 1,230 |
| Oct 16, 2026 | 239.80 | 240.40 | 239.80 | 240.00 | 240.00 | -0.25% | 1,000 |
| Oct 14, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.21% | 250 |
| Oct 13, 2026 | 241.40 | 241.40 | 241.10 | 241.10 | 241.10 | 0.78% | 751 |
| Oct 12, 2026 | 238.60 | 239.30 | 237.80 | 239.25 | 239.25 | 0.65% | 9,235 |
| Oct 9, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 0.21% | 121 |
| Oct 8, 2026 | 234.60 | 237.60 | 234.40 | 237.20 | 237.20 | 0.17% | 3,038 |
| Oct 7, 2026 | 236.40 | 236.80 | 236.40 | 236.80 | 236.80 | -1.25% | 621 |
| Oct 6, 2026 | 241.20 | 241.20 | 239.80 | 239.80 | 239.80 | -0.58% | 152 |
| Oct 5, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.33% | 203 |
| Oct 2, 2026 | 240.80 | 242.00 | 240.40 | 242.00 | 242.00 | 1.00% | 864 |
| Oct 1, 2026 | 240.40 | 240.40 | 239.20 | 239.60 | 239.60 | -1.64% | 1,100 |
| Sep 30, 2026 | 243.80 | 243.80 | 243.60 | 243.60 | 243.60 | -1.06% | 627 |
| Sep 29, 2026 | 247.20 | 247.20 | 245.80 | 246.20 | 246.20 | -0.40% | 3,000 |
| Sep 28, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.73% | 500 |
| Sep 25, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 1.83% | 13 |
| 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 |