Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy
· Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
At close: Mar 4, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% | - |
| Mar 2, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.04% | - |
| Feb 27, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.04% | - |
| Feb 26, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% | - |
| Feb 25, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3.17% | - |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% | - |
| Feb 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.24% | - |
| Feb 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.04% | - |
| Feb 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.48% | - |
| Feb 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.03% | - |
| Feb 17, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.94% | - |
| Feb 16, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.12% | - |
| Feb 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -5.53% | - |
| Feb 12, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.96% | - |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.77% | - |
| Feb 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.52% | - |
| Feb 9, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.28% | - |
| Feb 6, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.04% | - |
| Feb 5, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -4.73% | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.79% | - |
| Feb 3, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -4.32% | - |
| Feb 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 5.86% | - |
| Jan 30, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.60% | - |
| Jan 29, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% | - |
| Jan 28, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.39% | - |
| Jan 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.62% | - |
| Jan 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 4.39% | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.50% | - |
| Jan 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.85% | - |
| Jan 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.34% | - |
| Jan 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.52% | - |
| Jan 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -7.17% | - |
| Jan 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 6.21% | - |
| Jan 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.93% | - |
| Jan 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.64% | - |
| Jan 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -2.10% | - |
| Jan 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.82% | - |
| Jan 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 4.86% | - |
| Jan 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -4.30% | - |
| Jan 7, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.04% | - |
| Jan 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 10.02% | - |
| Jan 5, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.18% | - |
| Jan 2, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% | - |
| Dec 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Dec 29, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Dec 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.51% | - |
| Dec 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.48% | - |
| Dec 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.76% | - |
| Dec 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.13% | - |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.55% | - |
| Dec 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.31% | - |
| Dec 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.03% | - |
| Dec 12, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.85% | - |
| Dec 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% | - |
| Dec 10, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% | - |
| Dec 9, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.48% | - |
| Dec 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% | - |
| Dec 5, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.70% | - |
| Dec 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.04% | - |
| Dec 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.86% | - |
| Dec 2, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 3.27% | - |
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.71% | - |
| Nov 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.39% | - |
| Nov 27, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 4.26% | - |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.66% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.56% | - |
| Nov 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5.25% | - |
| Nov 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.77% | - |
| Nov 20, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.11% | - |
| Nov 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.64% | - |
| Nov 18, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -3.98% | - |
| Nov 17, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.57% | - |
| Nov 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Nov 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.91% | - |
| Nov 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2.43% | - |
| Nov 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.70% | - |
| Nov 10, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.33% | - |
| Nov 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.58% | - |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.00% | - |
| Nov 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.97% | - |
| Nov 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.60% | - |
| Nov 3, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.05% | - |
| Oct 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% | - |
| Oct 28, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.23% | - |
| Oct 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.67% | - |
| Oct 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.67% | - |
| Oct 23, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.88% | - |
| Oct 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.07% | - |
| Oct 21, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.37% | - |
| Oct 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.22% | - |
| Oct 17, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.32% | - |
| Oct 16, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.31% | - |
| Oct 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.80% | - |
| Oct 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.62% | - |
| Oct 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% | - |
| Oct 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 8.84% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.28% | - |