Skip to main content
logo
Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
133.80
-0.85 (-0.63%)
At close: Jun 3, 2026

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026134.45134.70133.70133.80133.80-0.63%3,491,732
Jun 2, 2026135.90136.45134.05134.65134.65-0.77%3,289,069
Jun 1, 2026136.45136.45134.30135.70135.70-0.55%3,738,233
May 29, 2026136.00136.70135.80136.45136.450.55%16,913,771
May 28, 2026135.50136.15134.80135.70135.70-0.48%3,619,266
May 27, 2026136.90137.20135.60136.35136.35-0.40%4,093,233
May 26, 2026138.65138.70136.90136.90136.90-1.26%3,825,877
May 25, 2026137.90139.00137.60138.65138.650.73%4,040,852
May 22, 2026136.20137.75136.20137.65137.651.06%4,435,358
May 21, 2026135.00136.80134.80136.20136.200.89%4,325,811
May 20, 2026132.45135.75132.10135.00135.001.50%4,361,549
May 19, 2026131.65133.45131.65133.00133.001.10%3,656,238
May 18, 2026130.00132.65129.80131.55131.551.04%4,935,034
May 15, 2026130.70131.20129.45130.20130.200.97%4,856,477
May 13, 2026130.00130.60128.75128.95128.95-0.62%1,771,214
May 12, 2026129.10129.80128.35129.75129.750.08%3,235,491
May 11, 2026129.35130.25128.65129.65129.650.15%2,822,011
May 8, 2026128.50129.50127.95129.45129.450.19%3,833,454
May 7, 2026130.70130.80129.20129.20129.20-1.00%5,344,597
May 6, 2026130.20131.85129.85130.50130.500.73%6,706,419
May 5, 2026129.30130.60128.75129.55129.55-0.04%4,260,171
May 4, 2026131.00131.70129.60129.60129.60-0.73%4,548,024
Apr 30, 2026129.90131.30129.20130.55130.550.04%3,062,471
Apr 29, 2026130.50131.10128.75130.50130.50-0.34%4,258,067
Apr 28, 2026130.40132.20130.15130.95130.950.81%5,655,811
Apr 27, 2026129.50130.95129.50129.90129.900.43%4,640,924
Apr 24, 2026129.10130.25128.50129.35129.35-0.31%6,703,734
Apr 23, 2026131.70131.70129.55129.75129.75-1.56%6,439,597
Apr 22, 2026134.25134.90131.20131.80131.80-0.49%7,743,994
Apr 21, 2026132.55133.85132.20132.45132.45-0.08%6,894,107
Apr 20, 2026131.50132.90130.90132.55132.550.11%6,420,255
Apr 17, 2026131.70132.75131.10132.40132.400.42%7,251,094
Apr 16, 2026132.80132.85131.25131.85131.85-0.86%6,821,080
Apr 15, 2026132.00133.00131.50133.00133.000.53%6,380,151
Apr 14, 2026130.55132.35130.40132.30132.302.08%6,323,280
Apr 13, 2026128.40129.65127.95129.60129.600.62%4,314,192
Apr 10, 2026127.50129.15127.40128.80128.801.14%6,675,678
Apr 9, 2026126.90127.40125.60127.35127.35-0.27%6,317,827
Apr 8, 2026128.85129.35127.35127.70127.702.00%8,404,948
Apr 7, 2026127.75127.90124.80125.20125.20-1.34%7,754,977
Apr 2, 2026125.50127.00124.55126.90126.900.83%5,519,679
Apr 1, 2026125.05125.85123.90125.85125.852.28%12,437,570
Mar 31, 2026122.45124.40122.45123.05123.050.86%8,344,552
Mar 30, 2026118.00122.35116.85122.00122.002.43%11,615,530
Mar 27, 2026118.15119.80117.55119.10119.101.23%6,967,138
Mar 26, 2026120.00120.60116.80117.65117.65-2.41%17,149,860
Mar 25, 2026136.15138.20135.90138.05120.552.15%12,486,270
Mar 24, 2026136.50136.60133.85135.15118.02-0.44%8,022,884
Mar 23, 2026133.00137.85131.30135.75118.540.33%9,829,727
Mar 20, 2026139.25140.30135.30135.30118.15-2.03%12,838,930