Svenska Handelsbanken AB (publ) (FRA:SVHH)
Germany
· Delayed Price · Currency is EUR 11.89
-0.46 (-3.72%)
At close: Dec 4, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.88 | 12.01 | 11.88 | 12.01 | 12.01 | 0.97% | 480 |
| Dec 4, 2025 | 12.09 | 12.09 | 11.89 | 11.89 | 11.89 | -3.72% | 795 |
| Dec 3, 2025 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 2.19% | 291 |
| Dec 2, 2025 | 11.98 | 12.09 | 11.97 | 12.09 | 12.09 | 0.37% | 180 |
| Dec 1, 2025 | 11.92 | 12.04 | 11.92 | 12.04 | 12.04 | 0.33% | 2,500 |
| Nov 28, 2025 | 11.83 | 12.00 | 11.83 | 12.00 | 12.00 | 1.18% | 616 |
| Nov 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.31% | - |
| Nov 26, 2025 | 11.74 | 12.14 | 11.74 | 12.14 | 12.14 | 4.43% | 450 |
| Nov 25, 2025 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | 1.80% | 830 |
| Nov 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 2.24% | - |
| Nov 21, 2025 | 11.14 | 11.26 | 11.14 | 11.17 | 11.17 | -1.46% | 1,190 |
| Nov 20, 2025 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | 1.02% | 1,640 |
| Nov 19, 2025 | 11.28 | 11.28 | 11.21 | 11.22 | 11.22 | -0.62% | 51 |
| Nov 18, 2025 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | -4.04% | 800 |
| Nov 17, 2025 | 11.39 | 11.77 | 11.39 | 11.77 | 11.77 | 2.57% | 555 |
| Nov 14, 2025 | 11.56 | 11.56 | 11.47 | 11.47 | 11.47 | -0.78% | 952 |
| Nov 13, 2025 | 11.73 | 11.73 | 11.56 | 11.56 | 11.56 | -1.58% | 200 |
| Nov 12, 2025 | 11.58 | 11.75 | 11.58 | 11.75 | 11.75 | 3.03% | 9,500 |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.64% | - |
| Nov 10, 2025 | 11.38 | 11.59 | 11.38 | 11.59 | 11.59 | 2.75% | 435 |
| Nov 7, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.28 | -1.74% | 1,060 |
| Nov 6, 2025 | 11.30 | 11.48 | 11.30 | 11.48 | 11.48 | 1.68% | 1,300 |
| Nov 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% | - |
| Nov 4, 2025 | 11.29 | 11.36 | 11.24 | 11.34 | 11.34 | -0.57% | 4,500 |
| Nov 3, 2025 | 11.34 | 11.41 | 11.34 | 11.41 | 11.41 | 0.31% | 2,000 |
| Oct 31, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% | - |
| Oct 30, 2025 | 11.31 | 11.40 | 11.31 | 11.40 | 11.40 | 1.51% | 80 |
| Oct 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.44% | - |
| Oct 28, 2025 | 11.25 | 11.28 | 11.22 | 11.28 | 11.28 | -0.13% | 245 |
| Oct 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.76% | - |
| Oct 24, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -1.42% | 100 |
| Oct 23, 2025 | 11.54 | 11.54 | 11.26 | 11.26 | 11.26 | -1.92% | 100 |
| Oct 22, 2025 | 11.19 | 11.57 | 11.19 | 11.48 | 11.48 | 0.22% | 850 |
| Oct 21, 2025 | 11.25 | 11.46 | 11.25 | 11.46 | 11.46 | 1.28% | 2,400 |
| Oct 20, 2025 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | 1.57% | 103 |
| Oct 17, 2025 | 11.22 | 11.24 | 11.13 | 11.14 | 11.14 | -1.50% | 1,590 |
| Oct 16, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% | - |
| Oct 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Oct 14, 2025 | 11.11 | 11.28 | 11.11 | 11.28 | 11.28 | 0.99% | 1,100 |
| Oct 13, 2025 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | -1.46% | 100 |
| Oct 10, 2025 | 11.08 | 11.33 | 11.08 | 11.33 | 11.33 | 1.30% | 300 |
| Oct 9, 2025 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 0.58% | 45 |
| Oct 8, 2025 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | 0.18% | - |
| Oct 7, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 0.50% | 100 |
| Oct 6, 2025 | 11.01 | 11.13 | 11.01 | 11.05 | 11.05 | 0.41% | 1,030 |
| Oct 3, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | -0.81% | 900 |
| Oct 2, 2025 | 11.18 | 11.18 | 11.08 | 11.09 | 11.09 | -0.45% | 4,432 |
| Oct 1, 2025 | 11.08 | 11.14 | 11.06 | 11.14 | 11.14 | -0.45% | 2,990 |
| Sep 30, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | -0.89% | 750 |
| Sep 29, 2025 | 11.38 | 11.38 | 11.25 | 11.29 | 11.29 | 2.54% | 1,298 |
| Sep 26, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.19% | - |
| Sep 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.54% | - |
| Sep 24, 2025 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 1.70% | 3 |
| Sep 23, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.82% | - |
| Sep 22, 2025 | 11.03 | 11.03 | 10.95 | 10.96 | 10.96 | 1.01% | 515 |
| Sep 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.21% | - |
| Sep 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | - |
| Sep 17, 2025 | 10.97 | 11.08 | 10.97 | 11.08 | 11.08 | 0.59% | 2,000 |
| Sep 16, 2025 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | -0.18% | 920 |
| Sep 15, 2025 | 10.91 | 11.07 | 10.91 | 11.03 | 11.03 | 1.10% | 522 |
| Sep 12, 2025 | 11.09 | 11.09 | 10.91 | 10.91 | 10.91 | -1.09% | - |
| Sep 11, 2025 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | 0.09% | 10 |
| Sep 10, 2025 | 10.88 | 11.04 | 10.88 | 11.02 | 11.02 | 1.43% | 2,900 |
| Sep 9, 2025 | 10.91 | 10.97 | 10.85 | 10.87 | 10.87 | -0.46% | 2,610 |
| Sep 8, 2025 | 10.79 | 10.92 | 10.79 | 10.92 | 10.92 | 0.88% | - |
| Sep 5, 2025 | 10.89 | 10.89 | 10.82 | 10.82 | 10.82 | -1.55% | 85 |
| Sep 4, 2025 | 11.00 | 11.00 | 10.97 | 10.99 | 10.99 | 0.55% | 220 |
| Sep 3, 2025 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | -1.75% | 10 |
| Sep 2, 2025 | 10.99 | 11.13 | 10.99 | 11.13 | 11.13 | 1.37% | 980 |
| Sep 1, 2025 | 10.93 | 10.98 | 10.93 | 10.98 | 10.98 | -0.63% | 50 |
| Aug 29, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | -0.94% | 290 |
| Aug 28, 2025 | 11.05 | 11.19 | 11.05 | 11.15 | 11.15 | 0.95% | 266 |
| Aug 27, 2025 | 11.24 | 11.24 | 11.05 | 11.05 | 11.05 | -1.91% | 49 |
| Aug 26, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.57% | - |
| Aug 25, 2025 | 11.40 | 11.44 | 11.40 | 11.44 | 11.44 | 0.93% | 420 |
| Aug 22, 2025 | 11.23 | 11.34 | 11.23 | 11.34 | 11.34 | 0.31% | 2,000 |
| Aug 21, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.62% | 11,800 |
| Aug 20, 2025 | 11.02 | 11.23 | 11.02 | 11.23 | 11.23 | 1.22% | 51 |
| Aug 19, 2025 | 11.03 | 11.20 | 11.03 | 11.10 | 11.10 | 0.54% | 360 |
| Aug 18, 2025 | 11.10 | 11.14 | 11.04 | 11.04 | 11.04 | -1.16% | 430 |
| Aug 15, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.13% | - |
| Aug 14, 2025 | 11.00 | 11.15 | 10.88 | 11.15 | 11.15 | 1.36% | 3,570 |
| Aug 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% | - |
| Aug 12, 2025 | 10.84 | 10.97 | 10.84 | 10.97 | 10.97 | 0.46% | 500 |
| Aug 11, 2025 | 10.86 | 10.95 | 10.86 | 10.92 | 10.92 | 0.23% | 2,050 |
| Aug 8, 2025 | 10.84 | 10.91 | 10.84 | 10.90 | 10.90 | 1.35% | 1,050 |
| Aug 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.83% | - |
| Aug 6, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | 0.14% | 7,730 |
| Aug 5, 2025 | 10.76 | 10.86 | 10.76 | 10.83 | 10.83 | 0.42% | 10,190 |
| Aug 4, 2025 | 10.72 | 10.78 | 10.72 | 10.78 | 10.78 | 0.98% | 300 |
| Aug 1, 2025 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | -0.79% | 10,681 |
| Jul 31, 2025 | 10.72 | 10.76 | 10.72 | 10.76 | 10.76 | -0.23% | 100 |
| Jul 30, 2025 | 10.68 | 10.79 | 10.68 | 10.79 | 10.79 | 0.56% | 250 |
| Jul 29, 2025 | 10.58 | 10.73 | 10.58 | 10.73 | 10.73 | 0.19% | 1,000 |
| Jul 28, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.66% | 5 |
| Jul 25, 2025 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | -0.09% | - |
| Jul 24, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 0.80% | - |
| Jul 23, 2025 | 10.66 | 10.66 | 10.56 | 10.56 | 10.56 | 1.15% | 2,150 |
| Jul 22, 2025 | 10.47 | 10.55 | 10.44 | 10.44 | 10.44 | -0.48% | 2,000 |
| Jul 21, 2025 | 10.44 | 10.50 | 10.44 | 10.49 | 10.49 | 2.39% | 2,152 |