Svenska Handelsbanken AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	148.90	149.95	147.70	148.95	-	0.68%	2,262,921
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
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