Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 128.95
-0.80 (-0.62%)
At close: May 13, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 130.00 | 130.60 | 128.75 | 128.95 | 128.95 | -0.62% | 1,771,214 |
| May 12, 2026 | 129.10 | 129.80 | 128.35 | 129.75 | 129.75 | 0.08% | 3,025,529 |
| May 11, 2026 | 129.35 | 130.25 | 128.65 | 129.65 | 129.65 | 0.15% | 2,822,011 |
| May 8, 2026 | 128.50 | 129.50 | 127.95 | 129.45 | 129.45 | 0.19% | 3,833,454 |
| May 7, 2026 | 130.70 | 130.80 | 129.20 | 129.20 | 129.20 | -1.00% | 5,227,023 |
| May 6, 2026 | 130.20 | 131.85 | 129.85 | 130.50 | 130.50 | 0.73% | 6,706,419 |
| May 5, 2026 | 129.30 | 130.60 | 128.75 | 129.55 | 129.55 | -0.04% | 4,260,171 |
| May 4, 2026 | 131.00 | 131.70 | 129.60 | 129.60 | 129.60 | -0.73% | 4,436,003 |
| Apr 30, 2026 | 129.90 | 131.30 | 129.20 | 130.55 | 130.55 | 0.04% | 3,062,471 |
| Apr 29, 2026 | 130.50 | 131.10 | 128.75 | 130.50 | 130.50 | -0.34% | 4,064,070 |
| Apr 28, 2026 | 130.40 | 132.20 | 130.15 | 130.95 | 130.95 | 0.81% | 5,422,693 |
| Apr 27, 2026 | 129.50 | 130.95 | 129.50 | 129.90 | 129.90 | 0.43% | 4,523,789 |
| Apr 24, 2026 | 129.10 | 130.25 | 128.50 | 129.35 | 129.35 | -0.31% | 6,350,053 |
| Apr 23, 2026 | 131.70 | 131.70 | 129.55 | 129.75 | 129.75 | -1.56% | 6,439,597 |
| Apr 22, 2026 | 134.25 | 134.90 | 131.20 | 131.80 | 131.80 | -0.49% | 7,743,994 |
| Apr 21, 2026 | 132.55 | 133.85 | 132.20 | 132.45 | 132.45 | -0.08% | 6,894,107 |
| Apr 20, 2026 | 131.50 | 132.90 | 130.90 | 132.55 | 132.55 | 0.11% | 6,420,255 |
| Apr 17, 2026 | 131.70 | 132.75 | 131.10 | 132.40 | 132.40 | 0.42% | 6,816,671 |
| Apr 16, 2026 | 132.80 | 132.85 | 131.25 | 131.85 | 131.85 | -0.86% | 6,821,080 |
| Apr 15, 2026 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.53% | 6,380,151 |
| Apr 14, 2026 | 130.55 | 132.35 | 130.40 | 132.30 | 132.30 | 2.08% | 6,069,624 |
| Apr 13, 2026 | 128.40 | 129.65 | 127.95 | 129.60 | 129.60 | 0.62% | 4,204,365 |
| Apr 10, 2026 | 127.50 | 129.15 | 127.40 | 128.80 | 128.80 | 1.14% | 6,675,678 |
| Apr 9, 2026 | 126.90 | 127.40 | 125.60 | 127.35 | 127.35 | -0.27% | 6,317,827 |
| Apr 8, 2026 | 128.85 | 129.35 | 127.35 | 127.70 | 127.70 | 2.00% | 7,909,466 |
| Apr 7, 2026 | 127.75 | 127.90 | 124.80 | 125.20 | 125.20 | -1.34% | 7,754,977 |
| Apr 2, 2026 | 125.50 | 127.00 | 124.55 | 126.90 | 126.90 | 0.83% | 5,191,132 |
| Apr 1, 2026 | 125.05 | 125.85 | 123.90 | 125.85 | 125.85 | 2.28% | 12,437,570 |
| Mar 31, 2026 | 122.45 | 124.40 | 122.45 | 123.05 | 123.05 | 0.86% | 8,344,552 |
| Mar 30, 2026 | 118.00 | 122.35 | 116.85 | 122.00 | 122.00 | 2.43% | 10,687,475 |
| Mar 27, 2026 | 118.15 | 119.80 | 117.55 | 119.10 | 119.10 | 1.23% | 6,967,138 |
| Mar 26, 2026 | 120.00 | 120.60 | 116.80 | 117.65 | 117.65 | -14.78% | 17,149,860 |
| Mar 25, 2026 | 136.15 | 138.20 | 135.90 | 138.05 | 120.55 | 2.15% | 12,486,270 |
| Mar 24, 2026 | 136.50 | 136.60 | 133.85 | 135.15 | 118.02 | -0.44% | 8,022,884 |
| Mar 23, 2026 | 133.00 | 137.85 | 131.30 | 135.75 | 118.54 | 0.33% | 9,829,727 |
| Mar 20, 2026 | 139.25 | 140.30 | 135.30 | 135.30 | 118.15 | -2.03% | 12,838,930 |
| Mar 19, 2026 | 139.80 | 139.80 | 137.30 | 138.10 | 120.59 | -2.06% | 7,409,938 |
| Mar 18, 2026 | 141.30 | 142.75 | 140.40 | 141.00 | 123.13 | 0.46% | 5,392,196 |
| Mar 17, 2026 | 139.05 | 141.60 | 138.70 | 140.35 | 122.56 | 1.08% | 4,999,344 |
| Mar 16, 2026 | 137.00 | 139.20 | 136.45 | 138.85 | 121.25 | 1.35% | 4,562,821 |
| Mar 13, 2026 | 136.40 | 138.65 | 135.90 | 137.00 | 119.63 | 0.33% | 4,526,927 |
| Mar 12, 2026 | 140.00 | 140.05 | 136.10 | 136.55 | 119.24 | -2.43% | 8,824,948 |
| Mar 11, 2026 | 140.00 | 140.80 | 139.05 | 139.95 | 122.21 | -0.46% | 4,705,647 |
| Mar 10, 2026 | 140.85 | 142.05 | 139.75 | 140.60 | 122.78 | 1.52% | 6,132,684 |
| Mar 9, 2026 | 138.00 | 139.00 | 135.70 | 138.50 | 120.94 | -0.68% | 5,956,388 |
| Mar 6, 2026 | 141.45 | 141.65 | 137.95 | 139.45 | 121.77 | -0.96% | 6,440,717 |
| Mar 5, 2026 | 142.70 | 143.00 | 140.60 | 140.80 | 122.95 | -1.26% | 5,059,308 |
| Mar 4, 2026 | 140.00 | 143.40 | 139.65 | 142.60 | 124.52 | 1.39% | 7,933,341 |
| Mar 3, 2026 | 141.90 | 142.00 | 138.30 | 140.65 | 122.82 | -1.57% | 13,139,440 |
| Mar 2, 2026 | 141.65 | 143.55 | 140.30 | 142.90 | 124.79 | -1.18% | 8,919,942 |