Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden · Delayed Price · Currency is SEK 141.30
-0.80 (-0.56%)
Jun 23, 2026, 5:29 PM CET
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 129.90 | 131.30 | 129.20 | 130.55 | 130.55 | 0.04% | 3,062,471 |
| Apr 29, 2026 | 130.50 | 131.10 | 128.75 | 130.50 | 130.50 | -0.34% | 4,258,067 |
| Apr 28, 2026 | 130.40 | 132.20 | 130.15 | 130.95 | 130.95 | 0.81% | 5,655,811 |
| Apr 27, 2026 | 129.50 | 130.95 | 129.50 | 129.90 | 129.90 | 0.43% | 4,640,924 |
| Apr 24, 2026 | 129.10 | 130.25 | 128.50 | 129.35 | 129.35 | -0.31% | 6,703,734 |
| Apr 23, 2026 | 131.70 | 131.70 | 129.55 | 129.75 | 129.75 | -1.56% | 6,439,597 |
| Apr 22, 2026 | 134.25 | 134.90 | 131.20 | 131.80 | 131.80 | -0.49% | 7,743,994 |
| Apr 21, 2026 | 132.55 | 133.85 | 132.20 | 132.45 | 132.45 | -0.08% | 6,894,107 |
| Apr 20, 2026 | 131.50 | 132.90 | 130.90 | 132.55 | 132.55 | 0.11% | 6,420,255 |
| Apr 17, 2026 | 131.70 | 132.75 | 131.10 | 132.40 | 132.40 | 0.42% | 7,251,094 |
| Apr 16, 2026 | 132.80 | 132.85 | 131.25 | 131.85 | 131.85 | -0.86% | 6,821,080 |
| Apr 15, 2026 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.53% | 6,380,151 |
| Apr 14, 2026 | 130.55 | 132.35 | 130.40 | 132.30 | 132.30 | 2.08% | 6,323,280 |
| Apr 13, 2026 | 128.40 | 129.65 | 127.95 | 129.60 | 129.60 | 0.62% | 4,314,192 |
| Apr 10, 2026 | 127.50 | 129.15 | 127.40 | 128.80 | 128.80 | 1.14% | 6,675,678 |