Skip to main content
Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy flag Italy · Delayed Price · Currency is EUR
12.16
+0.32 (2.70%)
At close: Dec 5, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.1612.1612.1612.1612.162.70%-
Dec 4, 202511.8411.8411.8411.8411.840.04%-
Dec 3, 202511.8311.8311.8311.8311.83-3.86%-
Dec 2, 202512.3112.3112.3112.3112.313.27%-
Dec 1, 202511.9211.9211.9211.9211.921.71%-
Nov 28, 202511.7211.7211.7211.7211.72-1.39%-
Nov 27, 202511.8811.8811.8811.8811.884.26%-
Nov 26, 202511.4011.4011.4011.4011.402.66%-
Nov 25, 202511.1011.1011.1011.1011.101.56%-
Nov 24, 202510.9310.9310.9310.9310.935.25%-
Nov 21, 202510.3910.3910.3910.3910.39-4.77%-
Nov 20, 202510.9110.9110.9110.9110.912.11%-
Nov 19, 202510.6810.6810.6810.6810.68-2.64%-
Nov 18, 202510.9710.9710.9710.9710.97-3.98%-
Nov 17, 202511.4311.4311.4311.4311.430.57%-
Nov 14, 202511.3611.3611.3611.3611.36-1.05%-
Nov 13, 202511.4811.4811.4811.4811.48-0.91%-
Nov 12, 202511.5911.5911.5911.5911.592.43%-
Nov 11, 202511.3111.3111.3111.3111.31-0.70%-
Nov 10, 202511.3911.3911.3911.3911.391.33%-
Nov 7, 202511.2411.2411.2411.2411.240.58%-
Nov 6, 202511.1811.1811.1811.1811.184.00%-
Nov 5, 202510.7510.7510.7510.7510.75-0.97%-
Nov 4, 202510.8510.8510.8510.8510.85-2.60%-
Nov 3, 202511.1411.1411.1411.1411.141.27%-
Oct 31, 202511.0011.0011.0011.0011.00--
Oct 30, 202511.0011.0011.0011.0011.00-0.05%-
Oct 29, 202511.0111.0111.0111.0111.01-0.09%-
Oct 28, 202511.0211.0211.0211.0211.02-0.23%-
Oct 27, 202511.0411.0411.0411.0411.04-0.67%-
Oct 24, 202511.1211.1211.1211.1211.12-2.67%-
Oct 23, 202511.4211.4211.4211.4211.420.88%-
Oct 22, 202511.3211.3211.3211.3211.322.07%-
Oct 21, 202511.0911.0911.0911.0911.091.37%-
Oct 20, 202510.9410.9410.9410.9410.94-1.22%-
Oct 17, 202511.0811.0811.0811.0811.08-0.32%-
Oct 16, 202511.1111.1111.1111.1111.11-0.31%-
Oct 15, 202511.1511.1511.1511.1511.154.80%-
Oct 14, 202510.6410.6410.6410.6410.641.62%-
Oct 13, 202510.4710.4710.4710.4710.47-0.38%-
Oct 10, 202510.5110.5110.5110.5110.518.84%-
Oct 9, 20259.659.659.659.659.65-5.28%-
Oct 8, 202510.1910.1910.1910.1910.19-4.45%-
Oct 7, 202510.6710.6710.6710.6710.671.81%-
Oct 6, 202510.4810.4810.4810.4810.48-1.32%-
Oct 3, 202510.6210.6210.6210.6210.62-1.76%-
Oct 2, 202510.8110.8110.8110.8110.813.10%-
Oct 1, 202510.4810.4810.4810.4810.48-3.59%-
Sep 30, 202510.8710.8710.8710.8710.871.02%-
Sep 29, 202510.7610.7610.7610.7610.761.32%-
Sep 26, 202510.6210.6210.6210.6210.621.34%-
Sep 25, 202510.4810.4810.4810.4810.483.00%-
Sep 24, 202510.1810.1810.1810.1810.18-0.10%-
Sep 23, 202510.1910.1910.1910.1910.191.49%-
Sep 22, 202510.0410.0410.0410.0410.04-3.65%-
Sep 19, 202510.4210.4210.4210.4210.42-6.00%-
Sep 18, 202511.0811.0811.0811.0811.081.09%-
Sep 17, 202510.9610.9610.9610.9610.960.23%-
Sep 16, 202510.9410.9410.9410.9410.94-0.50%-
Sep 15, 202510.9910.9910.9910.9910.990.09%-
Sep 12, 202510.9810.9810.9810.9810.98-0.27%-
Sep 11, 202511.0111.0111.0111.0111.010.09%-
Sep 10, 202511.0011.0011.0011.0011.000.32%-
Sep 9, 202510.9710.9710.9710.9710.970.87%-
Sep 8, 202510.8710.8710.8710.8710.870.14%-
Sep 5, 202510.8610.8610.8610.8610.86-0.73%-
Sep 4, 202510.9410.9410.9410.9410.94-0.73%-
Sep 3, 202511.0211.0211.0211.0211.02-0.99%-
Sep 2, 202511.1311.1311.1311.1311.132.02%-
Sep 1, 202510.9110.9110.9110.9110.91-0.86%-
Aug 29, 202511.0011.0011.0011.0011.00-1.52%-
Aug 28, 202511.1711.1711.1711.1711.170.77%-
Aug 27, 202511.0911.0911.0911.0911.09--
Aug 26, 202511.0911.0911.0911.0911.09--
Aug 25, 202511.0911.0911.0911.0911.09--
Aug 22, 202511.0911.0911.0911.0911.09--
Aug 21, 202511.0911.0911.0911.0911.09--
Aug 20, 202511.0911.0911.0911.0911.09--
Aug 19, 202511.0911.0911.0911.0911.09--
Aug 18, 202511.0911.0911.0911.0911.09--
Aug 14, 202511.0911.0911.0911.0911.090.05%-
Aug 13, 202511.0811.0811.0811.0811.081.00%-
Aug 12, 202510.9710.9710.9710.9710.970.18%-
Aug 11, 202510.9510.9510.9510.9510.950.32%-
Aug 8, 202510.9210.9210.9210.9210.920.41%-
Aug 7, 202510.8710.8710.8710.8710.870.56%-
Aug 6, 202510.8110.8110.8110.8110.810.05%-
Aug 5, 202510.8110.8110.8110.8110.812.03%-
Aug 4, 202510.5910.5910.5910.5910.59--
Aug 1, 202510.5910.5910.5910.5910.59-1.58%-
Jul 31, 202510.7610.7610.7610.7610.760.56%-
Jul 30, 202510.7010.7010.7010.7010.700.75%-
Jul 29, 202510.6210.6210.6210.6210.62-0.79%-
Jul 28, 202510.7110.7110.7110.7110.710.94%-
Jul 25, 202510.6110.6110.6110.6110.61-0.47%-
Jul 24, 202510.6610.6610.6610.6610.660.76%-
Jul 23, 202510.5810.5810.5810.5810.580.24%-
Jul 22, 202510.5510.5510.5510.5510.551.98%-
Jul 21, 202510.3510.3510.3510.3510.351.32%-
Jul 18, 202510.2110.2110.2110.2110.210.39%-