Skip to main content
Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany flag Germany · Delayed Price · Currency is EUR
21.12
+0.08 (0.38%)
At close: Dec 4, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9820.9820.9820.9820.98-0.66%-
Dec 4, 202521.1221.1221.1221.1221.120.38%-
Dec 3, 202521.0421.0421.0421.0421.041.64%-
Dec 2, 202520.7020.7020.7020.7020.702.78%-
Dec 1, 202520.1220.1420.1220.1420.141.05%-
Nov 28, 202519.9319.9319.9319.9319.930.45%-
Nov 27, 202519.8419.8419.8419.8419.841.07%-
Nov 26, 202519.6319.6319.6319.6319.632.13%-
Nov 25, 202519.2219.2219.2219.2219.222.13%-
Nov 24, 202518.8218.8218.8218.8218.82-0.16%-
Nov 21, 202518.8518.8518.8518.8518.850.80%-
Nov 20, 202518.7018.7018.7018.7018.70-0.37%-
Nov 19, 202518.7718.7718.7718.7718.77-2.39%-
Nov 18, 202519.2319.2319.2319.2319.23-0.88%-
Nov 17, 202519.4019.4019.4019.4019.40-1.42%-
Nov 14, 202519.6919.6919.6819.6819.680.56%-
Nov 13, 202519.5719.5719.5719.5719.572.09%-
Nov 12, 202519.1719.1719.1719.1719.171.81%-
Nov 11, 202518.8318.8318.8318.8318.83-0.11%-
Nov 10, 202518.8518.8518.8518.8518.85-0.84%-
Nov 7, 202519.0119.0119.0119.0119.010.74%-
Nov 6, 202518.8718.8718.8718.8718.870.21%-
Nov 5, 202518.8318.8318.8318.8318.830.27%-
Nov 4, 202518.7818.7818.7818.7818.78-0.84%-
Nov 3, 202518.9418.9418.9418.9418.94-0.37%-
Oct 31, 202519.0119.0119.0119.0119.010.69%-
Oct 30, 202518.8818.8818.8818.8818.88-1.15%-
Oct 29, 202519.1019.1019.1019.1019.10-0.62%-
Oct 28, 202519.2219.2219.2219.2219.221.59%-
Oct 27, 202518.9218.9218.9218.9218.92-0.58%-
Oct 24, 202519.0319.0319.0319.0319.03-4.61%-
Oct 23, 202519.9519.9519.9519.9519.952.68%-
Oct 22, 202519.4319.4319.4319.4319.430.26%-
Oct 21, 202519.3819.3819.3819.3819.38-2.66%-
Oct 20, 202519.3519.9119.3519.9119.911.37%2
Oct 17, 202519.6419.6419.6419.6419.641.29%-
Oct 16, 202519.3919.3919.3919.3919.390.88%-
Oct 15, 202519.2219.2219.2219.2219.221.16%-
Oct 14, 202519.0019.0019.0019.0019.00-0.68%-
Oct 13, 202519.1319.1319.1319.1319.130.63%-
Oct 10, 202519.0119.0119.0119.0119.01-0.26%-
Oct 9, 202519.0619.0619.0619.0619.06-0.88%-
Oct 8, 202519.2319.2319.2319.2319.23-0.93%-
Oct 7, 202519.4119.4119.4119.4119.410.47%-
Oct 6, 202519.1419.3219.1419.3219.322.33%400
Oct 3, 202518.8818.8818.8818.8818.88-1.00%-
Oct 2, 202519.0719.0719.0719.0719.071.17%-
Oct 1, 202518.8518.8518.8518.8518.85-0.63%-
Sep 30, 202518.9718.9718.9718.9718.970.53%-
Sep 29, 202518.8718.8718.8718.8718.873.17%-
Sep 26, 202518.2918.2918.2918.2918.290.33%-
Sep 25, 202518.2318.2318.2318.2318.230.11%-
Sep 24, 202518.2718.2718.2118.2118.210.22%-
Sep 23, 202518.0618.1718.0618.1718.170.17%-
Sep 22, 202518.1918.1918.1418.1418.14-0.44%-
Sep 19, 202517.8918.2217.8918.2218.222.13%-
Sep 18, 202518.1718.2417.8417.8417.84-0.45%100
Sep 17, 202517.9217.9217.9217.9217.92--
Sep 16, 202518.0318.0317.9217.9217.921.24%-
Sep 15, 202517.8217.8217.7017.7017.70--
Sep 12, 202517.7017.7017.7017.7017.70-0.51%-
Sep 11, 202517.7917.7917.7917.7917.791.89%-
Sep 10, 202517.7217.8217.4617.4617.460.63%-
Sep 9, 202517.6817.8217.3517.3517.35-1.81%-
Sep 8, 202517.6817.6817.6717.6717.67-0.45%-
Sep 5, 202517.7517.7517.7517.7517.75-0.17%-
Sep 4, 202517.7817.7817.7817.7817.78-0.61%-
Sep 3, 202517.8917.8917.8917.8917.89-0.94%-
Sep 2, 202517.9918.0617.9918.0618.06-0.39%-
Sep 1, 202518.1318.1318.1318.1318.131.06%-
Aug 29, 202518.1018.1017.9417.9417.94-2.07%-
Aug 28, 202518.3218.3218.3218.3218.320.11%-
Aug 27, 202518.5918.5918.3018.3018.30-1.19%-
Aug 26, 202518.6618.6618.5218.5218.520.11%-
Aug 25, 202518.5018.5018.5018.5018.502.04%-
Aug 22, 202518.4518.6318.1318.1318.13-0.98%-
Aug 21, 202518.4118.4118.3118.3118.312.69%-
Aug 20, 202517.8717.8717.8317.8317.83-0.50%-
Aug 19, 202517.8117.9217.8117.9217.920.17%-
Aug 18, 202517.9217.9217.8917.8917.89-0.33%-
Aug 15, 202518.0418.0417.9517.9517.951.70%-
Aug 14, 202517.6617.6617.6517.6517.65-0.56%-
Aug 13, 202517.7517.7517.7517.7517.750.34%-
Aug 12, 202517.4117.6917.4117.6917.691.78%-
Aug 11, 202517.4717.4717.3817.3817.380.46%-
Aug 8, 202517.4317.6317.3017.3017.300.17%175
Aug 7, 202517.2717.2717.2717.2717.27-0.29%-
Aug 6, 202517.1117.3217.1117.3217.320.35%-
Aug 5, 202517.1817.2617.1817.2617.261.35%-
Aug 4, 202516.8717.0316.8717.0317.030.77%-
Aug 1, 202516.9816.9816.9016.9016.90-0.41%-
Jul 31, 202517.1317.1516.9716.9716.97-0.12%-
Jul 30, 202517.0317.0316.9916.9916.990.65%-
Jul 29, 202516.8816.8816.8816.8816.880.24%-
Jul 28, 202516.9216.9216.8416.8416.84-0.88%-
Jul 25, 202517.0017.0016.9916.9916.99-0.70%-
Jul 24, 202516.9617.1116.9617.1117.111.97%-
Jul 23, 202516.7816.7816.7816.7816.780.36%-
Jul 22, 202516.7016.9716.7016.7216.720.06%16
Jul 21, 202516.2316.7116.2316.7116.713.15%-