Svenska Handelsbanken AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	147.00	147.10	147.00	147.00	-	-0.20%	18,437
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
Jul 14, 2026	142.55	144.35	141.25	143.85	143.85	0.88%	5,237,945
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%	2,484,064
Jul 9, 2026	142.50	144.25	142.25	144.25	144.25	1.66%	3,680,740
Jul 8, 2026	143.00	143.25	141.40	141.90	141.90	-2.47%	5,134,160
Jul 7, 2026	144.80	146.10	144.60	145.50	145.50	0.52%	4,340,744
Jul 6, 2026	143.85	144.75	143.65	144.75	144.75	0.77%	3,746,830
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%	4,221,890
Jul 1, 2026	142.80	142.95	141.00	141.65	141.65	-0.67%	3,307,561
Jun 30, 2026	141.85	143.00	141.15	142.60	142.60	0.71%	4,616,127
Jun 29, 2026	141.60	141.80	140.90	141.60	141.60	-	2,371,312
Jun 26, 2026	140.55	141.60	140.50	141.60	141.60	0.32%	2,134,521
Jun 25, 2026	140.20	141.25	139.55	141.15	141.15	0.68%	3,650,006
Jun 24, 2026	141.15	141.35	140.00	140.20	140.20	-0.78%	4,216,537
Jun 23, 2026	141.90	142.25	141.10	141.30	141.30	-0.56%	4,887,167
Jun 22, 2026	142.25	142.25	140.90	142.10	142.10	0.74%	5,569,099
Jun 18, 2026	141.00	142.25	140.35	141.05	141.05	0.46%	9,257,580
Jun 17, 2026	139.20	140.40	138.00	140.40	140.40	0.75%	5,796,632
Jun 16, 2026	139.00	139.80	138.70	139.35	139.35	0.58%	6,013,960
Jun 15, 2026	139.50	140.50	138.15	138.55	138.55	0.14%	5,079,021
Jun 12, 2026	136.20	138.70	135.80	138.35	138.35	2.63%	7,636,022
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%	3,100,528
Jun 5, 2026	134.80	135.70	134.35	134.60	134.60	0.04%	2,696,251
Jun 4, 2026	133.90	134.90	133.65	134.55	134.55	0.56%	2,893,916
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%	3,453,092
Jun 1, 2026	136.45	136.45	134.30	135.70	135.70	-0.55%	3,846,641