Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 122.40
+0.20 (0.16%)
Oct 24, 2025, 5:29 PM CET
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,277,898 |
| Oct 21, 2025 | 124.50 | 125.40 | 124.00 | 125.40 | 125.40 | 1.05% | 5,730,749 |
| 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% | 4,494,203 |
| 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 |
| Sep 26, 2025 | 121.50 | 124.15 | 121.25 | 123.75 | 123.75 | 2.53% | 5,338,090 |
| Sep 25, 2025 | 120.60 | 121.35 | 119.80 | 120.70 | 120.70 | - | 4,499,725 |
| Sep 24, 2025 | 121.55 | 121.90 | 120.70 | 120.70 | 120.70 | -0.70% | 4,056,802 |
| Sep 23, 2025 | 120.70 | 121.80 | 120.35 | 121.55 | 121.55 | 0.75% | 5,534,685 |
| Sep 22, 2025 | 121.80 | 121.80 | 120.30 | 120.65 | 120.65 | -0.90% | 3,605,585 |
| Sep 19, 2025 | 119.95 | 122.40 | 119.70 | 121.75 | 121.75 | 2.01% | 8,444,846 |
| Sep 18, 2025 | 121.45 | 122.35 | 119.05 | 119.35 | 119.35 | -1.45% | 5,595,812 |
| Sep 17, 2025 | 120.05 | 121.60 | 119.90 | 121.10 | 121.10 | 1.17% | 4,070,914 |
| Sep 16, 2025 | 120.20 | 120.90 | 119.20 | 119.70 | 119.70 | -0.33% | 3,224,167 |
| Sep 15, 2025 | 120.50 | 121.25 | 120.00 | 120.10 | 120.10 | 0.13% | 4,603,269 |
| Sep 12, 2025 | 120.05 | 120.20 | 119.25 | 119.95 | 119.95 | -0.04% | 2,452,793 |
| Sep 11, 2025 | 120.80 | 121.00 | 119.80 | 120.00 | 120.00 | -0.66% | 2,826,678 |
| Sep 10, 2025 | 120.30 | 121.40 | 120.25 | 120.80 | 120.80 | 0.67% | 2,999,506 |
| Sep 9, 2025 | 120.05 | 120.95 | 119.05 | 120.00 | 120.00 | - | 2,590,309 |
| Sep 8, 2025 | 119.40 | 120.30 | 119.25 | 120.00 | 120.00 | 0.63% | 2,319,301 |
| Sep 5, 2025 | 120.90 | 121.30 | 119.10 | 119.25 | 119.25 | -1.16% | 4,070,832 |
| Sep 4, 2025 | 120.35 | 121.15 | 120.00 | 120.65 | 120.65 | 0.29% | 2,742,900 |
| Sep 3, 2025 | 120.85 | 121.45 | 119.85 | 120.30 | 120.30 | -0.46% | 2,565,002 |
| Sep 2, 2025 | 121.50 | 122.40 | 120.85 | 120.85 | 120.85 | -0.58% | 3,777,477 |
| Sep 1, 2025 | 120.75 | 122.15 | 120.10 | 121.55 | 121.55 | -0.08% | 4,115,971 |
| Aug 29, 2025 | 122.25 | 122.40 | 120.85 | 121.65 | 121.65 | -0.57% | 3,829,380 |
| Aug 28, 2025 | 123.15 | 124.20 | 122.20 | 122.35 | 122.35 | -0.57% | 3,655,660 |
| Aug 27, 2025 | 125.60 | 125.60 | 122.55 | 123.05 | 123.05 | -2.15% | 4,107,515 |
| Aug 26, 2025 | 126.95 | 126.95 | 125.50 | 125.75 | 125.75 | -1.10% | 4,964,327 |
| Aug 25, 2025 | 126.70 | 127.75 | 126.60 | 127.15 | 127.15 | 0.36% | 2,577,566 |
| Aug 22, 2025 | 126.10 | 127.10 | 125.85 | 126.70 | 126.70 | 0.48% | 2,556,069 |
| Aug 21, 2025 | 125.75 | 126.25 | 125.35 | 126.10 | 126.10 | 0.28% | 1,966,433 |
| Aug 20, 2025 | 123.55 | 126.05 | 123.30 | 125.75 | 125.75 | 1.53% | 3,944,124 |
| Aug 19, 2025 | 124.35 | 124.80 | 123.75 | 123.85 | 123.85 | 0.20% | 2,914,796 |
| Aug 18, 2025 | 124.60 | 124.85 | 123.20 | 123.60 | 123.60 | -0.88% | 2,878,286 |