Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 153.25
+1.15 (0.76%)
Oct 13, 2026, 3:14 PM CET
Svenska Handelsbanken AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 153.25 | 154.35 | 153.05 | 153.25 | 153.25 | 0.76% | 1,353,881 |
| Oct 12, 2026 | 151.30 | 152.55 | 151.05 | 152.10 | 152.10 | 0.60% | 2,505,580 |
| Oct 9, 2026 | 152.00 | 152.35 | 150.20 | 151.20 | 151.20 | 0.67% | 3,778,821 |
| Oct 8, 2026 | 150.00 | 151.10 | 148.80 | 150.20 | 150.20 | -0.40% | 3,908,301 |
| Oct 7, 2026 | 152.80 | 153.35 | 150.45 | 150.80 | 150.80 | -1.34% | 4,382,003 |
| Oct 6, 2026 | 154.25 | 154.85 | 152.85 | 152.85 | 152.85 | -0.46% | 3,961,809 |
| Oct 5, 2026 | 153.10 | 153.85 | 151.90 | 153.55 | 153.55 | 0.46% | 2,436,476 |
| Oct 2, 2026 | 152.85 | 153.55 | 151.60 | 152.85 | 152.85 | 0.56% | 4,043,892 |
| Oct 1, 2026 | 153.80 | 153.90 | 151.50 | 152.00 | 152.00 | -1.65% | 5,167,951 |
| Sep 30, 2026 | 156.90 | 157.30 | 154.10 | 154.55 | 154.55 | -0.90% | 3,962,649 |
| Sep 29, 2026 | 156.15 | 157.35 | 155.95 | 155.95 | 155.95 | 0.13% | 4,515,345 |
| Sep 28, 2026 | 156.95 | 157.90 | 155.55 | 155.75 | 155.75 | -0.16% | 5,715,168 |
| Sep 25, 2026 | 155.40 | 156.80 | 155.35 | 156.00 | 156.00 | 0.97% | 4,164,677 |
| Sep 24, 2026 | 153.45 | 154.65 | 152.55 | 154.50 | 154.50 | 0.72% | 3,201,495 |
| Sep 23, 2026 | 155.20 | 155.85 | 153.05 | 153.40 | 153.40 | -0.81% | 3,091,674 |
| Sep 22, 2026 | 155.50 | 156.35 | 154.40 | 154.65 | 154.65 | -0.48% | 3,672,934 |
| 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 |