Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 156.05
+0.40 (0.26%)
Nov 2, 2026, 5:29 PM CET
Svenska Handelsbanken AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 155.00 | 156.40 | 153.80 | 156.05 | 156.05 | 0.26% | 2,958,360 |
| Oct 30, 2026 | 155.25 | 155.65 | 154.35 | 155.65 | 155.65 | -0.06% | 2,271,045 |
| Oct 29, 2026 | 156.00 | 156.75 | 155.10 | 155.75 | 155.75 | 0.03% | 3,097,827 |
| Oct 28, 2026 | 154.30 | 155.70 | 154.30 | 155.70 | 155.70 | 0.91% | 3,033,789 |
| Oct 27, 2026 | 152.00 | 154.45 | 151.60 | 154.30 | 154.30 | 1.38% | 5,837,601 |
| Oct 26, 2026 | 150.05 | 152.25 | 149.65 | 152.20 | 152.20 | 1.57% | 6,104,530 |
| Oct 23, 2026 | 148.10 | 149.85 | 147.10 | 149.85 | 149.85 | 1.46% | 7,373,835 |
| Oct 22, 2026 | 149.50 | 149.85 | 146.85 | 147.70 | 147.70 | -0.91% | 9,523,977 |
| Oct 21, 2026 | 151.50 | 152.15 | 147.15 | 149.05 | 149.05 | -3.03% | 11,575,141 |
| Oct 20, 2026 | 152.95 | 154.55 | 152.35 | 153.70 | 153.70 | 0.39% | 4,690,332 |
| Oct 19, 2026 | 153.85 | 153.85 | 152.10 | 153.10 | 153.10 | -0.49% | 3,107,349 |
| Oct 16, 2026 | 151.60 | 153.85 | 151.60 | 153.85 | 153.85 | 1.65% | 3,554,655 |
| Oct 15, 2026 | 153.40 | 153.65 | 151.05 | 151.35 | 151.35 | -1.72% | 5,163,947 |
| Oct 14, 2026 | 153.10 | 154.05 | 151.80 | 154.00 | 154.00 | 0.52% | 4,799,579 |
| Oct 13, 2026 | 153.25 | 154.35 | 152.35 | 153.20 | 153.20 | 0.72% | 3,454,970 |
| 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 |