Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 118.65
-1.05 (-0.88%)
Aug 1, 2025, 5:29 PM CET
First Financial Northwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.00 | 119.50 | 118.00 | 118.65 | 118.65 | -0.88% | 3,070,141 |
| Jul 31, 2025 | 120.20 | 120.40 | 119.35 | 119.70 | 119.70 | -0.50% | 3,115,614 |
| Jul 30, 2025 | 119.60 | 120.55 | 119.25 | 120.30 | 120.30 | 0.67% | 2,732,043 |
| Jul 29, 2025 | 118.40 | 120.25 | 118.25 | 119.50 | 119.50 | 0.89% | 3,085,601 |
| Jul 28, 2025 | 119.70 | 119.90 | 118.10 | 118.45 | 118.45 | -0.50% | 3,036,137 |
| Jul 25, 2025 | 118.90 | 119.35 | 118.60 | 119.05 | 119.05 | -0.04% | 2,535,934 |
| Jul 24, 2025 | 119.00 | 119.60 | 118.65 | 119.10 | 119.10 | 0.89% | 2,836,529 |
| Jul 23, 2025 | 118.00 | 118.45 | 117.40 | 118.05 | 118.05 | 0.85% | 3,481,656 |
| Jul 22, 2025 | 117.70 | 118.40 | 116.75 | 117.05 | 117.05 | -0.51% | 3,021,984 |
| Jul 21, 2025 | 116.25 | 117.80 | 115.85 | 117.65 | 117.65 | 1.25% | 4,536,777 |
| Jul 18, 2025 | 117.00 | 117.05 | 115.15 | 116.20 | 116.20 | -0.21% | 4,791,776 |
| Jul 17, 2025 | 114.15 | 117.05 | 114.15 | 116.45 | 116.45 | 2.15% | 9,171,096 |
| Jul 16, 2025 | 118.05 | 118.15 | 114.00 | 114.00 | 114.00 | -9.09% | 22,335,905 |
| Jul 15, 2025 | 126.15 | 126.45 | 125.20 | 125.40 | 125.40 | -0.59% | 4,783,602 |
| Jul 14, 2025 | 124.95 | 126.30 | 124.10 | 126.15 | 126.15 | 0.88% | 2,647,657 |
| Jul 11, 2025 | 127.40 | 127.55 | 124.95 | 125.05 | 125.05 | -2.04% | 5,786,959 |
| Jul 10, 2025 | 127.75 | 128.10 | 126.75 | 127.65 | 127.65 | 0.04% | 3,535,027 |
| Jul 9, 2025 | 125.90 | 127.65 | 125.80 | 127.60 | 127.60 | 1.31% | 3,198,612 |
| Jul 8, 2025 | 126.50 | 126.55 | 125.15 | 125.95 | 125.95 | -1.29% | 5,609,114 |
| Jul 7, 2025 | 127.00 | 127.75 | 126.90 | 127.60 | 127.60 | 0.59% | 2,824,728 |
| Jul 4, 2025 | 128.20 | 128.20 | 126.70 | 126.85 | 126.85 | -1.09% | 3,597,915 |
| Jul 3, 2025 | 126.00 | 128.40 | 125.80 | 128.25 | 128.25 | 2.07% | 3,171,486 |
| Jul 2, 2025 | 126.10 | 126.60 | 125.00 | 125.65 | 125.65 | 0.08% | 4,322,191 |
| Jul 1, 2025 | 126.70 | 126.90 | 125.15 | 125.55 | 125.55 | -0.71% | 2,923,099 |
| Jun 30, 2025 | 127.00 | 127.55 | 125.55 | 126.45 | 126.45 | -0.51% | 4,993,533 |
| Jun 27, 2025 | 125.70 | 127.30 | 124.85 | 127.10 | 127.10 | 1.88% | 2,824,938 |
| Jun 26, 2025 | 125.30 | 125.95 | 124.05 | 124.75 | 124.75 | -0.32% | 3,129,681 |
| Jun 25, 2025 | 125.80 | 125.90 | 125.05 | 125.15 | 125.15 | -0.40% | 3,249,806 |
| Jun 24, 2025 | 124.75 | 126.05 | 124.60 | 125.65 | 125.65 | 2.32% | 4,942,800 |
| Jun 23, 2025 | 123.75 | 124.45 | 122.55 | 122.80 | 122.80 | -1.33% | 4,746,724 |
| Jun 19, 2025 | 126.15 | 126.30 | 124.00 | 124.45 | 124.45 | -1.58% | 8,939,111 |
| Jun 18, 2025 | 125.65 | 126.55 | 125.40 | 126.45 | 126.45 | 0.64% | 4,236,616 |
| Jun 17, 2025 | 126.35 | 126.65 | 125.10 | 125.65 | 125.65 | -0.95% | 2,934,702 |
| Jun 16, 2025 | 125.75 | 127.05 | 125.70 | 126.85 | 126.85 | 0.87% | 3,069,825 |
| Jun 13, 2025 | 125.50 | 125.95 | 125.05 | 125.75 | 125.75 | -0.95% | 3,262,084 |
| Jun 12, 2025 | 126.65 | 126.95 | 125.50 | 126.95 | 126.95 | -0.31% | 3,968,108 |
| Jun 11, 2025 | 127.70 | 128.20 | 127.25 | 127.35 | 127.35 | -0.39% | 3,333,417 |
| Jun 10, 2025 | 128.35 | 128.85 | 127.40 | 127.85 | 127.85 | -0.62% | 3,724,997 |
| Jun 9, 2025 | 128.50 | 129.40 | 128.15 | 128.65 | 128.65 | 0.27% | 3,705,849 |
| Jun 5, 2025 | 128.40 | 128.90 | 127.95 | 128.30 | 128.30 | -0.12% | 2,714,891 |
| Jun 4, 2025 | 129.55 | 129.80 | 127.90 | 128.45 | 128.45 | -0.58% | 4,318,191 |
| Jun 3, 2025 | 130.20 | 130.35 | 128.35 | 129.20 | 129.20 | -0.42% | 3,620,957 |
| Jun 2, 2025 | 128.00 | 130.10 | 127.95 | 129.75 | 129.75 | 1.33% | 4,724,697 |
| May 30, 2025 | 127.50 | 128.80 | 127.30 | 128.05 | 128.05 | 0.39% | 8,483,824 |
| May 28, 2025 | 128.30 | 128.70 | 127.40 | 127.55 | 127.55 | -0.62% | 1,662,227 |
| May 27, 2025 | 128.55 | 128.70 | 127.70 | 128.35 | 128.35 | 0.04% | 3,785,443 |
| May 26, 2025 | 128.20 | 128.95 | 127.40 | 128.30 | 128.30 | 0.55% | 1,884,864 |
| May 23, 2025 | 128.30 | 129.40 | 125.15 | 127.60 | 127.60 | -0.31% | 4,065,688 |
| May 22, 2025 | 129.10 | 129.25 | 127.10 | 128.00 | 128.00 | -1.39% | 4,425,310 |
| May 21, 2025 | 130.70 | 131.10 | 129.10 | 129.80 | 129.80 | -1.82% | 5,866,365 |