Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 131.45
+0.35 (0.27%)
At close: Dec 5, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.55 | 132.65 | 131.20 | 131.45 | 131.45 | 0.27% | 3,019,425 |
| Dec 4, 2025 | 132.75 | 132.75 | 130.05 | 131.10 | 131.10 | -0.98% | 4,650,472 |
| Dec 3, 2025 | 133.00 | 133.30 | 132.10 | 132.40 | 132.40 | -0.11% | 3,469,056 |
| Dec 2, 2025 | 132.60 | 132.95 | 132.00 | 132.55 | 132.55 | 0.30% | 3,380,747 |
| Dec 1, 2025 | 131.10 | 132.15 | 130.75 | 132.15 | 132.15 | 0.95% | 4,137,830 |
| Nov 28, 2025 | 131.80 | 132.00 | 130.90 | 130.90 | 130.90 | -0.61% | 5,657,768 |
| Nov 27, 2025 | 131.00 | 131.85 | 130.40 | 131.70 | 131.70 | 0.53% | 3,292,044 |
| Nov 26, 2025 | 129.85 | 131.45 | 129.55 | 131.00 | 131.00 | 1.24% | 6,688,770 |
| Nov 25, 2025 | 128.05 | 129.80 | 128.00 | 129.40 | 129.40 | 1.17% | 6,401,760 |
| Nov 24, 2025 | 126.55 | 128.65 | 126.45 | 127.90 | 127.90 | 1.75% | 8,600,404 |
| Nov 21, 2025 | 123.55 | 126.00 | 122.50 | 125.70 | 125.70 | 0.96% | 4,821,488 |
| Nov 20, 2025 | 124.50 | 124.95 | 123.90 | 124.50 | 124.50 | 0.89% | 4,080,070 |
| Nov 19, 2025 | 123.80 | 123.95 | 122.95 | 123.40 | 123.40 | -0.44% | 3,325,380 |
| Nov 18, 2025 | 125.55 | 125.75 | 123.15 | 123.95 | 123.95 | -2.17% | 5,787,585 |
| Nov 17, 2025 | 126.95 | 127.40 | 125.90 | 126.70 | 126.70 | -0.20% | 4,018,279 |
| Nov 14, 2025 | 128.65 | 128.70 | 125.85 | 126.95 | 126.95 | -1.55% | 6,841,706 |
| Nov 13, 2025 | 128.95 | 129.50 | 128.65 | 128.95 | 128.95 | 0.23% | 3,124,396 |
| Nov 12, 2025 | 127.50 | 129.10 | 127.50 | 128.65 | 128.65 | 1.10% | 3,719,739 |
| Nov 11, 2025 | 125.95 | 127.35 | 125.80 | 127.25 | 127.25 | 1.19% | 4,587,539 |
| Nov 10, 2025 | 125.80 | 126.00 | 125.20 | 125.75 | 125.75 | 0.60% | 3,081,194 |
| Nov 7, 2025 | 126.50 | 126.85 | 124.15 | 125.00 | 125.00 | -1.03% | 4,180,958 |
| Nov 6, 2025 | 125.00 | 126.60 | 124.90 | 126.30 | 126.30 | 1.24% | 4,479,892 |
| Nov 5, 2025 | 125.20 | 125.30 | 123.90 | 124.75 | 124.75 | -0.60% | 3,061,192 |
| Nov 4, 2025 | 124.10 | 125.50 | 123.15 | 125.50 | 125.50 | 0.76% | 3,692,953 |
| Nov 3, 2025 | 124.25 | 125.30 | 123.65 | 124.55 | 124.55 | -0.12% | 3,614,418 |
| Oct 31, 2025 | 124.90 | 125.75 | 124.45 | 124.70 | 124.70 | -0.16% | 2,208,318 |
| Oct 30, 2025 | 124.10 | 125.15 | 123.80 | 124.90 | 124.90 | 0.64% | 3,315,537 |
| Oct 29, 2025 | 123.30 | 124.25 | 122.80 | 124.10 | 124.10 | 0.73% | 4,589,965 |
| Oct 28, 2025 | 123.35 | 123.40 | 122.75 | 123.20 | 123.20 | -0.04% | 2,949,660 |
| Oct 27, 2025 | 122.65 | 123.30 | 121.90 | 123.25 | 123.25 | 0.69% | 3,951,613 |
| Oct 24, 2025 | 122.40 | 122.50 | 120.65 | 122.40 | 122.40 | 0.16% | 5,150,381 |
| Oct 23, 2025 | 126.00 | 126.00 | 122.05 | 122.20 | 122.20 | -2.90% | 8,610,771 |
| Oct 22, 2025 | 126.90 | 128.00 | 125.05 | 125.85 | 125.85 | 0.36% | 10,277,890 |
| Oct 21, 2025 | 124.50 | 125.40 | 124.00 | 125.40 | 125.40 | 1.05% | 5,710,749 |
| Oct 20, 2025 | 124.50 | 124.50 | 123.35 | 124.10 | 124.10 | 0.28% | 3,274,775 |
| Oct 17, 2025 | 122.95 | 124.30 | 122.15 | 123.75 | 123.75 | -0.44% | 4,470,475 |
| Oct 16, 2025 | 124.95 | 126.30 | 123.85 | 124.30 | 124.30 | -0.12% | 6,111,278 |
| Oct 15, 2025 | 124.20 | 125.40 | 124.20 | 124.45 | 124.45 | 0.61% | 3,727,831 |
| Oct 14, 2025 | 122.70 | 123.95 | 122.20 | 123.70 | 123.70 | 0.53% | 3,199,974 |
| Oct 13, 2025 | 123.95 | 124.50 | 122.45 | 123.05 | 123.05 | -0.73% | 4,333,963 |
| Oct 10, 2025 | 122.65 | 125.10 | 122.55 | 123.95 | 123.95 | 0.94% | 4,559,478 |
| Oct 9, 2025 | 121.10 | 123.15 | 121.00 | 122.80 | 122.80 | 1.28% | 4,313,781 |
| Oct 8, 2025 | 121.85 | 122.45 | 119.50 | 121.25 | 121.25 | -0.45% | 6,398,123 |
| Oct 7, 2025 | 121.95 | 122.50 | 121.60 | 121.80 | 121.80 | -0.16% | 3,588,357 |
| Oct 6, 2025 | 121.80 | 122.85 | 121.20 | 122.00 | 122.00 | 0.25% | 4,201,773 |
| Oct 3, 2025 | 121.60 | 122.20 | 121.05 | 121.70 | 121.70 | 0.37% | 3,509,232 |
| Oct 2, 2025 | 122.80 | 123.20 | 121.25 | 121.25 | 121.25 | -1.02% | 4,163,986 |
| Oct 1, 2025 | 122.80 | 123.30 | 121.95 | 122.50 | 122.50 | 0.08% | 3,971,855 |
| Sep 30, 2025 | 123.35 | 123.95 | 122.05 | 122.40 | 122.40 | -0.89% | 5,123,528 |
| Sep 29, 2025 | 124.00 | 124.55 | 122.90 | 123.50 | 123.50 | -0.20% | 4,045,641 |