Svenska Handelsbanken AB (publ) (STO:SHB.B)
Sweden · Delayed Price · Currency is SEK 231.40
+1.20 (0.52%)
Aug 26, 2026, 5:29 PM CET
STO:SHB.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 235.20 | 235.60 | 232.40 | 234.40 | 234.40 | -0.34% | 66,835 |
| Aug 4, 2026 | 232.80 | 236.00 | 232.80 | 235.20 | 235.20 | 0.94% | 48,682 |
| Aug 3, 2026 | 233.40 | 234.80 | 231.40 | 233.00 | 233.00 | 0.09% | 59,944 |
| Jul 31, 2026 | 231.00 | 234.00 | 231.00 | 232.80 | 232.80 | 0.87% | 68,569 |
| Jul 30, 2026 | 228.60 | 231.80 | 228.00 | 230.80 | 230.80 | 0.61% | 67,663 |
| Jul 29, 2026 | 229.80 | 230.80 | 228.20 | 229.40 | 229.40 | -0.17% | 61,225 |
| Jul 28, 2026 | 232.00 | 232.00 | 229.60 | 229.80 | 229.80 | -1.03% | 52,480 |
| Jul 27, 2026 | 230.60 | 233.00 | 230.60 | 232.20 | 232.20 | 1.04% | 47,821 |
| Jul 24, 2026 | 227.20 | 230.00 | 227.20 | 229.80 | 229.80 | 1.14% | 49,408 |
| Jul 23, 2026 | 229.40 | 229.40 | 226.60 | 227.20 | 227.20 | -0.96% | 44,064 |
| Jul 22, 2026 | 227.40 | 230.80 | 227.00 | 229.40 | 229.40 | 1.24% | 53,786 |
| Jul 21, 2026 | 223.60 | 227.40 | 223.40 | 226.60 | 226.60 | 1.80% | 45,530 |
| Jul 20, 2026 | 225.00 | 226.80 | 222.60 | 222.60 | 222.60 | -1.33% | 66,058 |
| Jul 17, 2026 | 228.40 | 228.40 | 223.40 | 225.60 | 225.60 | -1.31% | 72,052 |
| Jul 16, 2026 | 227.40 | 228.80 | 222.80 | 228.60 | 228.60 | 0.35% | 98,749 |
| Jul 15, 2026 | 229.40 | 229.40 | 222.00 | 227.80 | 227.80 | -3.56% | 165,892 |
| Jul 14, 2026 | 234.80 | 236.80 | 231.60 | 236.20 | 236.20 | 0.85% | 42,350 |
| Jul 13, 2026 | 235.20 | 236.20 | 233.80 | 234.20 | 234.20 | -0.43% | 31,827 |
| Jul 10, 2026 | 236.60 | 236.60 | 234.00 | 235.20 | 235.20 | -0.68% | 27,116 |
| Jul 9, 2026 | 233.60 | 237.20 | 233.60 | 236.80 | 236.80 | 1.37% | 36,602 |
| Jul 8, 2026 | 237.00 | 237.00 | 232.20 | 233.60 | 233.60 | -2.42% | 93,510 |
| Jul 7, 2026 | 240.00 | 241.20 | 238.40 | 239.40 | 239.40 | 0.08% | 50,932 |
| Jul 6, 2026 | 236.80 | 239.40 | 236.80 | 239.20 | 239.20 | 1.01% | 54,070 |
| Jul 3, 2026 | 237.00 | 237.80 | 235.20 | 236.80 | 236.80 | 0.17% | 58,607 |
| Jul 2, 2026 | 234.60 | 237.60 | 234.00 | 236.40 | 236.40 | 0.77% | 63,650 |
| Jul 1, 2026 | 235.40 | 236.00 | 232.60 | 234.60 | 234.60 | -0.34% | 40,945 |
| Jun 30, 2026 | 233.60 | 236.40 | 233.20 | 235.40 | 235.40 | 0.77% | 73,992 |
| Jun 29, 2026 | 233.80 | 235.00 | 233.00 | 233.60 | 233.60 | -0.09% | 40,304 |
| Jun 26, 2026 | 233.40 | 235.60 | 232.40 | 233.80 | 233.80 | -0.09% | 54,136 |
| Jun 25, 2026 | 231.80 | 234.40 | 230.60 | 234.00 | 234.00 | 0.69% | 33,763 |
| Jun 24, 2026 | 235.00 | 235.00 | 231.60 | 232.40 | 232.40 | -1.11% | 45,028 |
| Jun 23, 2026 | 235.20 | 236.40 | 234.20 | 235.00 | 235.00 | -0.34% | 40,055 |
| Jun 22, 2026 | 233.80 | 236.40 | 233.40 | 235.80 | 235.80 | 1.20% | 63,505 |
| Jun 18, 2026 | 232.60 | 236.00 | 232.40 | 233.00 | 233.00 | 0.17% | 136,011 |
| Jun 17, 2026 | 230.80 | 233.40 | 229.60 | 232.60 | 232.60 | 0.69% | 52,542 |
| Jun 16, 2026 | 232.80 | 233.40 | 230.60 | 231.00 | 231.00 | -0.17% | 50,877 |