Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 136.55
-3.40 (-2.43%)
Mar 12, 2026, 5:29 PM CET
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 140.00 | 140.05 | 136.10 | 136.55 | 136.55 | -2.43% | 7,923,402 |
| Mar 11, 2026 | 140.00 | 140.80 | 139.05 | 139.95 | 139.95 | -0.46% | 4,427,027 |
| Mar 10, 2026 | 140.85 | 142.05 | 139.75 | 140.60 | 140.60 | 1.52% | 5,861,843 |
| Mar 9, 2026 | 138.00 | 139.00 | 135.70 | 138.50 | 138.50 | -0.68% | 5,597,429 |
| Mar 6, 2026 | 141.45 | 141.65 | 137.95 | 139.45 | 139.45 | -0.96% | 6,267,929 |
| Mar 5, 2026 | 142.70 | 143.00 | 140.60 | 140.80 | 140.80 | -1.26% | 4,970,054 |
| Mar 4, 2026 | 140.00 | 143.40 | 139.65 | 142.60 | 142.60 | 1.39% | 7,562,514 |
| Mar 3, 2026 | 141.90 | 142.00 | 138.30 | 140.65 | 140.65 | -1.57% | 13,139,440 |
| Mar 2, 2026 | 141.65 | 143.55 | 140.30 | 142.90 | 142.90 | -1.18% | 8,919,942 |
| Feb 27, 2026 | 145.60 | 146.35 | 144.40 | 144.60 | 144.60 | -0.65% | 7,512,276 |
| Feb 26, 2026 | 146.45 | 146.85 | 145.00 | 145.55 | 145.55 | -0.17% | 5,932,524 |
| Feb 25, 2026 | 143.75 | 146.15 | 143.75 | 145.80 | 145.80 | 1.57% | 7,196,228 |
| Feb 24, 2026 | 143.65 | 144.00 | 142.30 | 143.55 | 143.55 | -0.07% | 6,656,044 |
| Feb 23, 2026 | 144.40 | 145.40 | 143.65 | 143.65 | 143.65 | -0.03% | 5,893,865 |
| Feb 20, 2026 | 142.00 | 144.25 | 141.65 | 143.70 | 143.70 | 1.59% | 16,653,520 |
| Feb 19, 2026 | 142.65 | 143.00 | 141.25 | 141.45 | 141.45 | -0.70% | 5,499,021 |
| Feb 18, 2026 | 143.05 | 143.90 | 142.30 | 142.45 | 142.45 | -0.11% | 6,147,084 |
| Feb 17, 2026 | 141.15 | 142.90 | 140.95 | 142.60 | 142.60 | 1.03% | 5,389,977 |
| Feb 16, 2026 | 140.15 | 142.10 | 140.15 | 141.15 | 141.15 | 1.07% | 4,628,005 |
| Feb 13, 2026 | 141.75 | 143.50 | 139.20 | 139.65 | 139.65 | -1.48% | 8,978,278 |
| Feb 12, 2026 | 143.75 | 143.95 | 141.70 | 141.75 | 141.75 | -1.01% | 6,914,193 |
| Feb 11, 2026 | 143.05 | 144.60 | 142.85 | 143.20 | 143.20 | 0.17% | 7,353,841 |
| Feb 10, 2026 | 142.55 | 144.15 | 142.50 | 142.95 | 142.95 | 0.35% | 6,151,834 |
| Feb 9, 2026 | 142.80 | 143.50 | 141.45 | 142.45 | 142.45 | 0.28% | 5,609,396 |
| Feb 6, 2026 | 141.50 | 144.20 | 141.50 | 142.05 | 142.05 | 1.14% | 10,286,620 |
| Feb 5, 2026 | 146.00 | 146.00 | 140.35 | 140.45 | 140.45 | -4.36% | 12,771,970 |
| Feb 4, 2026 | 147.15 | 149.70 | 146.15 | 146.85 | 146.85 | 2.44% | 15,158,440 |
| Feb 3, 2026 | 143.15 | 144.85 | 142.40 | 143.35 | 143.35 | 0.24% | 8,780,672 |
| Feb 2, 2026 | 140.20 | 143.10 | 139.40 | 143.00 | 143.00 | 1.71% | 4,976,600 |
| Jan 30, 2026 | 141.40 | 142.50 | 140.25 | 140.60 | 140.60 | -0.11% | 5,283,581 |
| Jan 29, 2026 | 142.35 | 142.55 | 140.00 | 140.75 | 140.75 | -1.12% | 5,746,921 |
| Jan 28, 2026 | 143.10 | 143.10 | 141.25 | 142.35 | 142.35 | -0.45% | 4,147,926 |
| Jan 27, 2026 | 142.00 | 143.25 | 141.50 | 143.00 | 143.00 | 1.20% | 4,581,258 |
| Jan 26, 2026 | 140.05 | 142.05 | 139.95 | 141.30 | 141.30 | 0.96% | 4,550,605 |
| Jan 23, 2026 | 141.45 | 141.50 | 139.70 | 139.95 | 139.95 | -1.06% | 3,560,319 |
| Jan 22, 2026 | 141.15 | 142.25 | 140.75 | 141.45 | 141.45 | 1.36% | 5,042,036 |
| Jan 21, 2026 | 138.10 | 140.05 | 137.45 | 139.55 | 139.55 | 0.29% | 4,726,514 |
| Jan 20, 2026 | 138.80 | 139.55 | 137.45 | 139.15 | 139.15 | -0.07% | 5,231,717 |
| Jan 19, 2026 | 139.00 | 140.75 | 136.95 | 139.25 | 139.25 | -1.45% | 6,663,756 |
| Jan 16, 2026 | 141.20 | 141.40 | 140.10 | 141.30 | 141.30 | 0.21% | 4,184,668 |
| Jan 15, 2026 | 140.00 | 141.45 | 139.70 | 141.00 | 141.00 | 1.00% | 4,834,730 |
| Jan 14, 2026 | 138.80 | 139.60 | 138.15 | 139.60 | 139.60 | 0.83% | 7,596,313 |
| Jan 13, 2026 | 136.40 | 138.70 | 136.40 | 138.45 | 138.45 | 2.18% | 6,782,126 |
| Jan 12, 2026 | 135.85 | 136.15 | 134.50 | 135.50 | 135.50 | -0.29% | 4,046,470 |
| Jan 9, 2026 | 134.35 | 135.90 | 133.65 | 135.90 | 135.90 | 0.97% | 4,995,187 |
| Jan 8, 2026 | 132.90 | 134.75 | 132.70 | 134.60 | 134.60 | 1.55% | 3,957,865 |
| Jan 7, 2026 | 136.30 | 136.95 | 132.15 | 132.55 | 132.55 | -2.43% | 8,898,564 |
| Jan 5, 2026 | 136.10 | 136.25 | 134.65 | 135.85 | 135.85 | -0.07% | 2,743,785 |
| Jan 2, 2026 | 134.70 | 136.50 | 134.30 | 135.95 | 135.95 | 1.19% | 5,472,876 |
| Dec 30, 2025 | 132.85 | 134.75 | 132.65 | 134.35 | 134.35 | 1.17% | 4,269,889 |