Svenska Handelsbanken AB (publ) (STO:SHB.B)
Sweden · Delayed Price · Currency is SEK 232.20
+3.20 (1.40%)
At close: Dec 5, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 231.40 | 231.80 | 227.40 | 229.00 | 229.00 | -0.43% | 103,963 |
| Dec 3, 2025 | 229.00 | 232.00 | 228.60 | 230.00 | 230.00 | 0.52% | 129,791 |
| Dec 2, 2025 | 226.60 | 230.00 | 226.60 | 228.80 | 228.80 | 0.97% | 142,310 |
| Dec 1, 2025 | 223.00 | 226.60 | 223.00 | 226.60 | 226.60 | 1.89% | 103,785 |
| Nov 28, 2025 | 221.00 | 224.20 | 221.00 | 222.40 | 222.40 | 0.63% | 103,214 |
| Nov 27, 2025 | 220.20 | 221.80 | 219.20 | 221.00 | 221.00 | 0.36% | 55,823 |
| Nov 26, 2025 | 217.00 | 220.40 | 217.00 | 220.20 | 220.20 | 1.47% | 118,360 |
| Nov 25, 2025 | 213.60 | 217.20 | 213.60 | 217.00 | 217.00 | 1.59% | 109,434 |
| Nov 24, 2025 | 209.60 | 215.00 | 209.60 | 213.60 | 213.60 | 2.40% | 111,038 |
| Nov 21, 2025 | 208.40 | 209.60 | 205.20 | 208.60 | 208.60 | -0.29% | 86,539 |
| Nov 20, 2025 | 208.80 | 211.00 | 208.20 | 209.20 | 209.20 | 0.87% | 54,013 |
| Nov 19, 2025 | 207.60 | 208.80 | 205.00 | 207.40 | 207.40 | -0.10% | 113,905 |
| Nov 18, 2025 | 210.00 | 211.60 | 207.00 | 207.60 | 207.60 | -2.63% | 104,089 |
| Nov 17, 2025 | 214.60 | 216.60 | 212.20 | 213.20 | 213.20 | -0.65% | 141,689 |
| Nov 14, 2025 | 217.00 | 217.00 | 213.00 | 214.60 | 214.60 | -1.20% | 68,408 |
| Nov 13, 2025 | 216.00 | 217.60 | 214.40 | 217.20 | 217.20 | 0.56% | 56,640 |
| Nov 12, 2025 | 212.00 | 217.00 | 212.00 | 216.00 | 216.00 | 2.08% | 128,750 |
| Nov 11, 2025 | 209.60 | 211.60 | 209.00 | 211.60 | 211.60 | 1.34% | 53,129 |
| Nov 10, 2025 | 211.80 | 211.80 | 208.80 | 208.80 | 208.80 | -0.10% | 45,277 |
| Nov 7, 2025 | 211.60 | 211.80 | 207.60 | 209.00 | 209.00 | -1.23% | 46,113 |
| Nov 6, 2025 | 208.40 | 212.00 | 208.40 | 211.60 | 211.60 | 1.05% | 70,746 |
| Nov 5, 2025 | 208.80 | 209.40 | 206.20 | 209.40 | 209.40 | 0.29% | 46,452 |
| Nov 4, 2025 | 208.80 | 209.80 | 206.60 | 208.80 | 208.80 | -0.29% | 53,453 |
| Nov 3, 2025 | 208.00 | 210.40 | 206.60 | 209.40 | 209.40 | 0.29% | 72,386 |
| Oct 31, 2025 | 209.00 | 211.00 | 208.00 | 208.80 | 208.80 | -0.29% | 35,750 |
| Oct 30, 2025 | 207.40 | 210.00 | 207.40 | 209.40 | 209.40 | 0.77% | 61,628 |
| Oct 29, 2025 | 209.80 | 210.80 | 207.20 | 207.80 | 207.80 | -0.95% | 102,127 |
| Oct 28, 2025 | 211.60 | 213.00 | 209.20 | 209.80 | 209.80 | -0.85% | 70,868 |
| Oct 27, 2025 | 208.40 | 211.60 | 208.40 | 211.60 | 211.60 | 1.73% | 102,457 |
| Oct 24, 2025 | 209.20 | 210.60 | 206.40 | 208.00 | 208.00 | -0.48% | 97,408 |
| Oct 23, 2025 | 219.60 | 219.60 | 209.00 | 209.00 | 209.00 | -4.83% | 279,581 |
| Oct 22, 2025 | 218.00 | 223.80 | 215.40 | 219.60 | 219.60 | 2.71% | 171,018 |
| Oct 21, 2025 | 214.40 | 216.40 | 213.20 | 213.80 | 213.80 | -0.28% | 74,092 |
| Oct 20, 2025 | 215.60 | 217.40 | 213.60 | 214.40 | 214.40 | - | 67,861 |
| Oct 17, 2025 | 217.80 | 217.80 | 212.20 | 214.40 | 214.40 | -1.83% | 89,998 |
| Oct 16, 2025 | 216.00 | 219.80 | 216.00 | 218.40 | 218.40 | 1.30% | 85,342 |
| Oct 15, 2025 | 214.60 | 219.00 | 214.60 | 215.60 | 215.60 | 0.75% | 131,682 |
| Oct 14, 2025 | 210.20 | 214.40 | 208.60 | 214.00 | 214.00 | 1.42% | 77,434 |
| Oct 13, 2025 | 212.60 | 213.80 | 209.60 | 211.00 | 211.00 | -0.75% | 110,613 |
| Oct 10, 2025 | 210.80 | 214.20 | 209.80 | 212.60 | 212.60 | 0.66% | 128,280 |
| Oct 9, 2025 | 211.20 | 216.80 | 210.20 | 211.20 | 211.20 | 0.19% | 182,493 |
| Oct 8, 2025 | 212.80 | 214.60 | 210.40 | 210.80 | 210.80 | -0.85% | 111,387 |
| Oct 7, 2025 | 214.80 | 217.00 | 212.20 | 212.60 | 212.60 | -1.02% | 103,669 |
| Oct 6, 2025 | 212.20 | 218.20 | 211.40 | 214.80 | 214.80 | 1.23% | 167,433 |
| Oct 3, 2025 | 210.40 | 213.40 | 210.20 | 212.20 | 212.20 | 1.14% | 71,935 |
| Oct 2, 2025 | 211.80 | 213.00 | 209.80 | 209.80 | 209.80 | -0.66% | 92,840 |
| Oct 1, 2025 | 209.00 | 211.80 | 206.00 | 211.20 | 211.20 | 0.57% | 104,040 |
| Sep 30, 2025 | 211.20 | 214.80 | 209.20 | 210.00 | 210.00 | -0.57% | 121,379 |
| Sep 29, 2025 | 210.00 | 213.60 | 209.40 | 211.20 | 211.20 | 0.96% | 140,040 |
| Sep 26, 2025 | 204.20 | 210.80 | 204.20 | 209.20 | 209.20 | 2.85% | 156,643 |