Svenska Handelsbanken AB (publ) (STO:SHB.B)
Sweden · Delayed Price · Currency is SEK 241.40
+0.60 (0.25%)
Oct 14, 2026, 5:29 PM CET
STO:SHB.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 240.80 | 241.80 | 238.20 | 241.40 | 241.40 | 0.25% | 59,346 |
| Oct 13, 2026 | 240.00 | 242.00 | 240.00 | 240.80 | 240.80 | 0.58% | 52,945 |
| Oct 12, 2026 | 235.40 | 239.60 | 235.40 | 239.40 | 239.40 | 0.76% | 50,708 |
| Oct 9, 2026 | 235.80 | 239.00 | 235.80 | 237.60 | 237.60 | 0.85% | 37,708 |
| Oct 8, 2026 | 237.20 | 237.80 | 234.00 | 235.60 | 235.60 | -0.59% | 65,062 |
| Oct 7, 2026 | 239.20 | 240.00 | 236.20 | 237.00 | 237.00 | -0.92% | 44,482 |
| Oct 6, 2026 | 245.00 | 245.00 | 239.00 | 239.20 | 239.20 | -0.91% | 63,460 |
| Oct 5, 2026 | 241.40 | 242.20 | 239.40 | 241.40 | 241.40 | 0.08% | 57,157 |
| Oct 2, 2026 | 239.80 | 242.40 | 239.20 | 241.20 | 241.20 | 0.67% | 67,881 |
| Oct 1, 2026 | 242.00 | 242.20 | 239.20 | 239.60 | 239.60 | -1.64% | 60,305 |
| Sep 30, 2026 | 246.00 | 247.20 | 242.60 | 243.60 | 243.60 | -0.65% | 88,072 |
| Sep 29, 2026 | 245.40 | 247.60 | 245.20 | 245.20 | 245.20 | 0.08% | 53,481 |
| Sep 28, 2026 | 247.40 | 248.00 | 245.00 | 245.00 | 245.00 | 0.08% | 98,534 |
| Sep 25, 2026 | 242.80 | 246.00 | 242.80 | 244.80 | 244.80 | 1.41% | 62,892 |
| Sep 24, 2026 | 242.00 | 242.80 | 239.80 | 241.40 | 241.40 | 0.08% | 95,395 |
| Sep 23, 2026 | 243.00 | 244.60 | 240.20 | 241.20 | 241.20 | -0.41% | 36,892 |
| Sep 22, 2026 | 242.40 | 244.60 | 241.20 | 242.20 | 242.20 | - | 68,287 |
| Sep 21, 2026 | 240.00 | 242.80 | 240.00 | 242.20 | 242.20 | 1.00% | 66,489 |
| Sep 18, 2026 | 242.80 | 242.80 | 238.60 | 239.80 | 239.80 | -0.99% | 75,744 |
| Sep 17, 2026 | 238.60 | 242.80 | 238.60 | 242.20 | 242.20 | 1.68% | 65,450 |
| Sep 16, 2026 | 238.40 | 240.00 | 237.60 | 238.20 | 238.20 | 0.17% | 54,437 |
| Sep 15, 2026 | 236.40 | 238.60 | 233.80 | 237.80 | 237.80 | 0.76% | 34,655 |
| Sep 14, 2026 | 236.60 | 240.00 | 236.00 | 236.00 | 236.00 | -0.25% | 55,963 |
| Sep 11, 2026 | 235.20 | 237.60 | 235.20 | 236.60 | 236.60 | 0.60% | 38,289 |
| Sep 10, 2026 | 235.60 | 237.60 | 234.40 | 235.20 | 235.20 | -0.25% | 39,493 |
| Sep 9, 2026 | 234.40 | 236.60 | 234.00 | 235.80 | 235.80 | -0.51% | 48,786 |
| Sep 8, 2026 | 236.80 | 237.20 | 234.40 | 237.00 | 237.00 | 0.08% | 56,721 |
| Sep 7, 2026 | 237.20 | 238.00 | 235.60 | 236.80 | 236.80 | - | 58,773 |
| Sep 4, 2026 | 234.80 | 237.20 | 234.00 | 236.80 | 236.80 | 0.85% | 56,410 |
| Sep 3, 2026 | 233.80 | 235.20 | 232.40 | 234.80 | 234.80 | 0.95% | 39,957 |
| Sep 2, 2026 | 233.80 | 235.40 | 231.00 | 232.60 | 232.60 | -0.60% | 33,735 |
| Sep 1, 2026 | 233.00 | 236.40 | 233.00 | 234.00 | 234.00 | 0.60% | 52,182 |
| Aug 31, 2026 | 233.80 | 236.00 | 232.60 | 232.60 | 232.60 | -0.51% | 42,668 |
| Aug 28, 2026 | 233.80 | 234.80 | 232.80 | 233.80 | 233.80 | 0.26% | 29,526 |
| Aug 27, 2026 | 231.60 | 234.40 | 230.60 | 233.20 | 233.20 | 0.78% | 47,393 |
| Aug 26, 2026 | 230.60 | 232.40 | 230.20 | 231.40 | 231.40 | 0.52% | 78,926 |
| Aug 25, 2026 | 229.00 | 231.20 | 229.00 | 230.20 | 230.20 | 0.61% | 48,802 |
| Aug 24, 2026 | 232.00 | 232.00 | 227.60 | 228.80 | 228.80 | -1.38% | 60,950 |
| Aug 21, 2026 | 230.40 | 233.80 | 230.40 | 232.00 | 232.00 | 0.69% | 37,002 |
| Aug 20, 2026 | 229.40 | 230.80 | 228.20 | 230.40 | 230.40 | 0.61% | 41,406 |
| Aug 19, 2026 | 232.20 | 233.20 | 228.60 | 229.00 | 229.00 | -1.12% | 47,744 |
| Aug 18, 2026 | 233.00 | 233.60 | 231.00 | 231.60 | 231.60 | -0.77% | 63,028 |
| Aug 17, 2026 | 233.60 | 235.20 | 232.20 | 233.40 | 233.40 | -0.17% | 49,537 |
| Aug 14, 2026 | 233.20 | 234.60 | 232.60 | 233.80 | 233.80 | 0.52% | 42,266 |
| Aug 13, 2026 | 232.40 | 236.40 | 232.40 | 232.60 | 232.60 | 0.09% | 44,459 |
| Aug 12, 2026 | 232.40 | 233.20 | 230.60 | 232.40 | 232.40 | - | 44,406 |
| Aug 11, 2026 | 232.60 | 233.80 | 231.60 | 232.40 | 232.40 | -0.09% | 43,768 |
| Aug 10, 2026 | 233.80 | 234.20 | 231.60 | 232.60 | 232.60 | -1.02% | 77,669 |
| Aug 7, 2026 | 236.00 | 237.40 | 234.20 | 235.00 | 235.00 | -0.59% | 50,229 |
| Aug 6, 2026 | 234.40 | 237.60 | 234.00 | 236.40 | 236.40 | 0.85% | 42,655 |