Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 154.65
-0.75 (-0.48%)
Sep 22, 2026, 5:29 PM CET
Svenska Handelsbanken AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 155.50 | 156.35 | 154.40 | 154.65 | - | -0.48% | 3,670,339 |
| Sep 21, 2026 | 153.60 | 155.60 | 153.50 | 155.40 | 155.40 | 1.47% | 3,791,788 |
| Sep 18, 2026 | 155.35 | 155.35 | 152.30 | 153.15 | 153.15 | -1.23% | 6,977,299 |
| Sep 17, 2026 | 153.00 | 155.05 | 152.75 | 155.05 | 155.05 | 1.54% | 4,014,057 |
| Sep 16, 2026 | 151.95 | 152.85 | 151.75 | 152.70 | 152.70 | 0.73% | 3,188,807 |
| Sep 15, 2026 | 151.00 | 152.15 | 149.40 | 151.60 | 151.60 | 0.23% | 3,478,208 |
| Sep 14, 2026 | 150.85 | 153.20 | 150.85 | 151.25 | 151.25 | 0.27% | 3,973,616 |
| Sep 11, 2026 | 150.35 | 151.75 | 150.35 | 150.85 | 150.85 | 0.73% | 3,931,875 |
| Sep 10, 2026 | 149.60 | 150.75 | 149.55 | 149.75 | 149.75 | 0.44% | 3,868,292 |
| Sep 9, 2026 | 149.30 | 149.55 | 147.90 | 149.10 | 149.10 | -0.70% | 3,529,899 |
| Sep 8, 2026 | 150.80 | 151.30 | 148.80 | 150.15 | 150.15 | -0.43% | 3,192,549 |
| Sep 7, 2026 | 150.80 | 151.20 | 150.20 | 150.80 | 150.80 | - | 1,902,917 |
| Sep 4, 2026 | 149.45 | 150.85 | 149.20 | 150.80 | 150.80 | 0.90% | 3,417,841 |
| Sep 3, 2026 | 148.00 | 149.55 | 147.50 | 149.45 | 149.45 | 1.22% | 3,888,173 |
| Sep 2, 2026 | 148.30 | 149.10 | 146.45 | 147.65 | 147.65 | -0.44% | 4,028,302 |
| Sep 1, 2026 | 148.90 | 149.95 | 147.70 | 148.30 | 148.30 | 0.24% | 4,634,554 |
| Aug 31, 2026 | 148.40 | 149.40 | 147.90 | 147.95 | 147.95 | -0.17% | 4,211,440 |
| Aug 28, 2026 | 148.00 | 148.30 | 147.15 | 148.20 | 148.20 | 0.68% | 2,795,541 |
| Aug 27, 2026 | 146.90 | 147.75 | 145.80 | 147.20 | 147.20 | 0.51% | 3,548,667 |
| Aug 26, 2026 | 145.50 | 146.70 | 145.45 | 146.45 | 146.45 | 0.90% | 4,474,403 |
| Aug 25, 2026 | 144.90 | 146.05 | 144.80 | 145.15 | 145.15 | 0.42% | 2,406,819 |
| Aug 24, 2026 | 146.95 | 147.15 | 143.70 | 144.55 | 144.55 | -1.63% | 5,060,870 |
| Aug 21, 2026 | 146.50 | 147.95 | 146.35 | 146.95 | 146.95 | 0.62% | 2,578,870 |
| Aug 20, 2026 | 145.60 | 146.50 | 145.20 | 146.05 | 146.05 | 0.21% | 1,628,166 |
| Aug 19, 2026 | 147.80 | 148.15 | 145.50 | 145.75 | 145.75 | -1.42% | 3,938,574 |
| Aug 18, 2026 | 148.25 | 148.35 | 147.25 | 147.85 | 147.85 | -0.37% | 2,719,183 |
| Aug 17, 2026 | 148.05 | 148.80 | 147.70 | 148.40 | 148.40 | 0.07% | 2,934,648 |
| Aug 14, 2026 | 147.80 | 148.30 | 146.75 | 148.30 | 148.30 | 0.47% | 2,122,081 |
| Aug 13, 2026 | 147.50 | 148.95 | 147.40 | 147.60 | 147.60 | 0.41% | 2,408,050 |
| Aug 12, 2026 | 146.80 | 147.40 | 145.85 | 147.00 | 147.00 | 0.27% | 2,174,593 |
| Aug 11, 2026 | 146.60 | 147.15 | 145.85 | 146.60 | 146.60 | -0.17% | 2,265,135 |
| Aug 10, 2026 | 147.00 | 147.10 | 145.60 | 146.85 | 146.85 | -0.31% | 2,546,941 |
| Aug 7, 2026 | 148.90 | 149.60 | 147.30 | 147.30 | 147.30 | -1.07% | 3,772,307 |
| Aug 6, 2026 | 147.70 | 149.45 | 147.45 | 148.90 | 148.90 | 0.81% | 2,865,382 |
| Aug 5, 2026 | 148.05 | 148.20 | 146.55 | 147.70 | 147.70 | -0.27% | 3,516,389 |
| Aug 4, 2026 | 147.00 | 148.25 | 146.60 | 148.10 | 148.10 | 0.89% | 3,539,489 |
| Aug 3, 2026 | 145.85 | 146.90 | 145.20 | 146.80 | 146.80 | 0.79% | 4,222,338 |
| Jul 31, 2026 | 144.20 | 146.70 | 144.20 | 145.65 | 145.65 | 1.04% | 6,888,414 |
| Jul 30, 2026 | 143.00 | 144.45 | 142.50 | 144.15 | 144.15 | 0.66% | 4,060,758 |
| Jul 29, 2026 | 143.50 | 144.35 | 142.80 | 143.20 | 143.20 | -0.21% | 2,689,060 |
| Jul 28, 2026 | 144.45 | 144.90 | 143.35 | 143.50 | 143.50 | -0.66% | 3,276,498 |
| Jul 27, 2026 | 144.00 | 145.65 | 144.00 | 144.45 | 144.45 | 0.70% | 4,130,338 |
| Jul 24, 2026 | 141.50 | 143.45 | 141.30 | 143.45 | 143.45 | 1.45% | 3,749,742 |
| Jul 23, 2026 | 142.75 | 143.05 | 141.05 | 141.40 | 141.40 | -0.95% | 3,673,488 |
| Jul 22, 2026 | 141.40 | 143.40 | 141.25 | 142.75 | 142.75 | 0.95% | 4,966,185 |
| Jul 21, 2026 | 139.10 | 141.60 | 138.95 | 141.40 | 141.40 | 1.65% | 5,533,717 |
| Jul 20, 2026 | 139.05 | 139.95 | 138.55 | 139.10 | 139.10 | 0.04% | 4,501,029 |
| Jul 17, 2026 | 138.65 | 139.85 | 137.40 | 139.05 | 139.05 | -0.57% | 3,993,438 |
| Jul 16, 2026 | 137.50 | 140.30 | 136.75 | 139.85 | 139.85 | 0.79% | 6,918,081 |
| Jul 15, 2026 | 135.25 | 140.35 | 135.00 | 138.75 | 138.75 | -3.55% | 12,056,921 |