Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy
· Delayed Price · Currency is EUR 12.35
-0.02 (-0.20%)
At close: Apr 27, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.20% | - |
| Apr 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% | - |
| Apr 23, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.73% | - |
| Apr 22, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.97% | - |
| Apr 21, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -4.12% | - |
| Apr 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.60% | - |
| Apr 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.86% | - |
| Apr 16, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.71% | - |
| Apr 15, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.44% | - |
| Apr 14, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.30% | - |
| Apr 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.21% | - |
| Apr 10, 2026 | 12.01 | 12.01 | 12.01 | 11.97 | 11.97 | 4.59% | 75 |
| Apr 9, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.75% | - |
| Apr 8, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 4.94% | - |
| Apr 7, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.30% | - |
| Apr 2, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.99% | - |
| Apr 1, 2026 | 11.63 | 11.63 | 11.60 | 11.30 | 11.30 | 1.99% | 235 |
| Mar 31, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -10.79% | - |
| Mar 30, 2026 | 11.49 | 11.49 | 11.49 | 12.42 | 12.42 | 1.68% | 75 |
| Mar 27, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 37.90% | - |
| Mar 26, 2026 | 11.72 | 11.72 | 11.72 | 8.86 | 8.86 | -28.74% | 75 |
| Mar 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 10.81 | -10.25% | - |
| Mar 24, 2026 | 13.45 | 13.45 | 13.45 | 13.85 | 12.04 | 8.16% | 75 |
| Mar 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 11.14 | -0.47% | - |
| Mar 20, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 11.19 | -1.11% | - |
| Mar 19, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 11.31 | -0.04% | - |
| Mar 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 11.32 | -0.04% | - |
| Mar 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 11.32 | -0.04% | - |
| Mar 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 11.33 | -0.04% | - |
| Mar 13, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 11.33 | -1.85% | - |
| Mar 12, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 11.54 | 0.95% | - |
| Mar 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 11.44 | -0.30% | - |
| Mar 10, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 11.47 | -0.34% | - |
| Mar 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 11.51 | -1.19% | - |
| Mar 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 11.65 | -0.07% | - |
| Mar 5, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 11.66 | 0.07% | - |
| Mar 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 11.65 | - | - |
| Mar 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 11.65 | -0.96% | - |
| Mar 2, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 11.76 | -0.04% | - |
| Feb 27, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 11.77 | 0.04% | - |
| Feb 26, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 11.76 | 0.07% | - |
| Feb 25, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 11.75 | 3.17% | - |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 11.39 | 0.15% | - |
| Feb 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 11.38 | 3.24% | - |
| Feb 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 11.02 | 1.04% | - |
| Feb 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 10.91 | 0.48% | - |
| Feb 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 10.85 | -1.03% | - |
| Feb 17, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 10.97 | 1.94% | - |
| Feb 16, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 10.76 | -0.12% | - |
| Feb 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 10.77 | -5.53% | - |
| Feb 12, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 11.40 | 0.96% | - |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 11.29 | 2.77% | - |
| Feb 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 10.99 | 0.52% | - |
| Feb 9, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 10.93 | 0.28% | - |
| Feb 6, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 10.90 | 2.04% | - |
| Feb 5, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 10.68 | -4.73% | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 11.21 | -6.79% | - |
| Feb 3, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 12.03 | -4.32% | - |
| Feb 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 12.58 | 5.86% | - |
| Jan 30, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 11.88 | -2.60% | - |
| Jan 29, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 12.20 | -0.36% | - |
| Jan 28, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 12.24 | -0.39% | - |
| Jan 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 12.29 | -2.62% | - |
| Jan 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 12.62 | 4.39% | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 12.09 | 14.50% | - |
| Jan 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 10.56 | 1.85% | - |
| Jan 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 10.37 | -2.34% | - |
| Jan 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 10.61 | 2.52% | - |
| Jan 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 10.35 | -7.17% | - |
| Jan 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 11.15 | 6.21% | - |
| Jan 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 10.50 | -2.93% | - |
| Jan 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 10.82 | 2.64% | - |
| Jan 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 10.54 | -2.10% | - |
| Jan 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 10.77 | -1.82% | - |
| Jan 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 10.97 | 4.86% | - |
| Jan 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 10.46 | -4.30% | - |
| Jan 7, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 10.93 | -0.04% | - |
| Jan 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 10.93 | 10.02% | - |
| Jan 5, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 9.94 | -2.18% | - |
| Jan 2, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 10.16 | -0.51% | - |
| Dec 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 10.21 | - | - |
| Dec 29, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 10.21 | - | - |
| Dec 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 10.21 | 0.51% | - |
| Dec 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 10.16 | -1.48% | - |
| Dec 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 10.31 | 0.76% | - |
| Dec 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 10.23 | -1.13% | - |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 10.35 | 0.55% | - |
| Dec 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 10.29 | -3.31% | - |
| Dec 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 10.64 | 1.03% | - |
| Dec 12, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 10.54 | 1.85% | - |
| Dec 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 10.34 | -0.08% | - |
| Dec 10, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 10.35 | -0.50% | - |
| Dec 9, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 10.41 | -1.48% | - |
| Dec 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 10.56 | -0.08% | - |
| Dec 5, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 10.57 | 2.70% | - |
| Dec 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 10.29 | 0.04% | - |
| Dec 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 10.29 | -3.86% | - |
| Dec 2, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 10.70 | 3.27% | - |
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 10.36 | 1.71% | - |
| Nov 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 10.19 | -1.39% | - |