Svenska Handelsbanken AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	142.55	144.35	141.25	143.85	143.85	0.88%	4,924,405
Jul 13, 2026	143.20	143.70	142.50	142.60	142.60	-0.56%	3,201,634
Jul 10, 2026	144.00	144.05	142.60	143.40	143.40	-0.59%	2,413,813
Jul 9, 2026	142.50	144.25	142.25	144.25	144.25	1.66%	3,523,767
Jul 8, 2026	143.00	143.25	141.40	141.90	141.90	-2.47%	4,753,025
Jul 7, 2026	144.80	146.10	144.60	145.50	145.50	0.52%	4,249,477
Jul 6, 2026	143.85	144.75	143.65	144.75	144.75	0.77%	2,799,398
Jul 3, 2026	143.20	144.05	142.60	143.65	143.65	0.45%	3,945,832
Jul 2, 2026	141.60	143.75	141.30	143.00	143.00	0.95%	4,128,710
Jul 1, 2026	142.80	142.95	141.00	141.65	141.65	-0.67%	3,173,967
Jun 30, 2026	141.85	143.00	141.15	142.60	142.60	0.71%	4,514,925
Jun 29, 2026	141.60	141.80	140.90	141.60	141.60	-	2,303,102
Jun 26, 2026	140.55	141.60	140.50	141.60	141.60	0.32%	2,092,927
Jun 25, 2026	140.20	141.25	139.55	141.15	141.15	0.68%	3,606,372
Jun 24, 2026	141.15	141.35	140.00	140.20	140.20	-0.78%	4,118,281
Jun 23, 2026	141.90	142.25	141.10	141.30	141.30	-0.56%	4,783,755
Jun 22, 2026	142.25	142.25	140.90	142.10	142.10	0.74%	5,290,107
Jun 18, 2026	141.00	142.25	140.35	141.05	141.05	0.46%	8,903,545
Jun 17, 2026	139.20	140.40	138.00	140.40	140.40	0.75%	5,477,428
Jun 16, 2026	139.00	139.80	138.70	139.35	139.35	0.58%	3,844,940
Jun 15, 2026	139.50	140.50	138.15	138.55	138.55	0.14%	4,906,779
Jun 12, 2026	136.20	138.70	135.80	138.35	138.35	2.63%	7,178,188
Jun 11, 2026	134.50	135.75	134.50	134.80	134.80	0.37%	3,869,581
Jun 10, 2026	135.00	135.70	133.55	134.30	134.30	0.26%	3,977,603
Jun 9, 2026	134.15	135.50	133.95	133.95	133.95	0.11%	3,418,199
Jun 8, 2026	133.35	134.95	133.15	133.80	133.80	-0.59%	2,964,156
Jun 5, 2026	134.80	135.70	134.35	134.60	134.60	0.04%	2,655,052
Jun 4, 2026	133.90	134.90	133.65	134.55	134.55	0.56%	2,645,863
Jun 3, 2026	134.45	134.70	133.70	133.80	133.80	-0.63%	3,491,732
Jun 2, 2026	135.90	136.45	134.05	134.65	134.65	-0.77%	3,289,069
Jun 1, 2026	136.45	136.45	134.30	135.70	135.70	-0.55%	3,738,233
May 29, 2026	136.00	136.70	135.80	136.45	136.45	0.55%	16,913,771
May 28, 2026	135.50	136.15	134.80	135.70	135.70	-0.48%	3,619,266
May 27, 2026	136.90	137.20	135.60	136.35	136.35	-0.40%	4,093,233
May 26, 2026	138.65	138.70	136.90	136.90	136.90	-1.26%	3,825,877
May 25, 2026	137.90	139.00	137.60	138.65	138.65	0.73%	4,040,852
May 22, 2026	136.20	137.75	136.20	137.65	137.65	1.06%	4,435,358
May 21, 2026	135.00	136.80	134.80	136.20	136.20	0.89%	4,325,811
May 20, 2026	132.45	135.75	132.10	135.00	135.00	1.50%	4,361,549
May 19, 2026	131.65	133.45	131.65	133.00	133.00	1.10%	3,656,238
May 18, 2026	130.00	132.65	129.80	131.55	131.55	1.04%	4,935,034
May 15, 2026	130.70	131.20	129.45	130.20	130.20	0.97%	4,856,477
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%	3,235,491
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%	5,344,597
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%	4,548,024