Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden
· Delayed Price · Currency is SEK 138.50
-0.95 (-0.68%)
At close: Mar 9, 2026
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 138.00 | 139.00 | 135.70 | 138.50 | 138.50 | -0.68% | 5,597,429 |
| Mar 6, 2026 | 141.45 | 141.65 | 137.95 | 139.45 | 139.45 | -0.96% | 6,267,929 |
| Mar 5, 2026 | 142.70 | 143.00 | 140.60 | 140.80 | 140.80 | -1.26% | 4,970,054 |
| Mar 4, 2026 | 140.00 | 143.40 | 139.65 | 142.60 | 142.60 | 1.39% | 7,562,514 |
| Mar 3, 2026 | 141.90 | 142.00 | 138.30 | 140.65 | 140.65 | -1.57% | 13,139,440 |
| Mar 2, 2026 | 141.65 | 143.55 | 140.30 | 142.90 | 142.90 | -1.18% | 8,919,942 |
| Feb 27, 2026 | 145.60 | 146.35 | 144.40 | 144.60 | 144.60 | -0.65% | 7,512,276 |
| Feb 26, 2026 | 146.45 | 146.85 | 145.00 | 145.55 | 145.55 | -0.17% | 5,932,524 |
| Feb 25, 2026 | 143.75 | 146.15 | 143.75 | 145.80 | 145.80 | 1.57% | 7,196,228 |
| Feb 24, 2026 | 143.65 | 144.00 | 142.30 | 143.55 | 143.55 | -0.07% | 6,656,044 |
| Feb 23, 2026 | 144.40 | 145.40 | 143.65 | 143.65 | 143.65 | -0.03% | 5,893,865 |
| Feb 20, 2026 | 142.00 | 144.25 | 141.65 | 143.70 | 143.70 | 1.59% | 16,653,520 |
| Feb 19, 2026 | 142.65 | 143.00 | 141.25 | 141.45 | 141.45 | -0.70% | 5,499,021 |
| Feb 18, 2026 | 143.05 | 143.90 | 142.30 | 142.45 | 142.45 | -0.11% | 6,147,084 |
| Feb 17, 2026 | 141.15 | 142.90 | 140.95 | 142.60 | 142.60 | 1.03% | 5,389,977 |
| Feb 16, 2026 | 140.15 | 142.10 | 140.15 | 141.15 | 141.15 | 1.07% | 4,628,005 |
| Feb 13, 2026 | 141.75 | 143.50 | 139.20 | 139.65 | 139.65 | -1.48% | 8,978,278 |
| Feb 12, 2026 | 143.75 | 143.95 | 141.70 | 141.75 | 141.75 | -1.01% | 6,914,193 |
| Feb 11, 2026 | 143.05 | 144.60 | 142.85 | 143.20 | 143.20 | 0.17% | 7,353,841 |
| Feb 10, 2026 | 142.55 | 144.15 | 142.50 | 142.95 | 142.95 | 0.35% | 6,151,834 |
| Feb 9, 2026 | 142.80 | 143.50 | 141.45 | 142.45 | 142.45 | 0.28% | 5,609,396 |
| Feb 6, 2026 | 141.50 | 144.20 | 141.50 | 142.05 | 142.05 | 1.14% | 10,286,620 |
| Feb 5, 2026 | 146.00 | 146.00 | 140.35 | 140.45 | 140.45 | -4.36% | 12,771,970 |
| Feb 4, 2026 | 147.15 | 149.70 | 146.15 | 146.85 | 146.85 | 2.44% | 15,158,440 |
| Feb 3, 2026 | 143.15 | 144.85 | 142.40 | 143.35 | 143.35 | 0.24% | 8,780,672 |
| Feb 2, 2026 | 140.20 | 143.10 | 139.40 | 143.00 | 143.00 | 1.71% | 4,976,600 |
| Jan 30, 2026 | 141.40 | 142.50 | 140.25 | 140.60 | 140.60 | -0.11% | 5,283,581 |
| Jan 29, 2026 | 142.35 | 142.55 | 140.00 | 140.75 | 140.75 | -1.12% | 5,746,921 |
| Jan 28, 2026 | 143.10 | 143.10 | 141.25 | 142.35 | 142.35 | -0.45% | 4,147,926 |
| Jan 27, 2026 | 142.00 | 143.25 | 141.50 | 143.00 | 143.00 | 1.20% | 4,581,258 |
| Jan 26, 2026 | 140.05 | 142.05 | 139.95 | 141.30 | 141.30 | 0.96% | 4,550,605 |
| Jan 23, 2026 | 141.45 | 141.50 | 139.70 | 139.95 | 139.95 | -1.06% | 3,560,319 |
| Jan 22, 2026 | 141.15 | 142.25 | 140.75 | 141.45 | 141.45 | 1.36% | 5,042,036 |
| Jan 21, 2026 | 138.10 | 140.05 | 137.45 | 139.55 | 139.55 | 0.29% | 4,726,514 |
| Jan 20, 2026 | 138.80 | 139.55 | 137.45 | 139.15 | 139.15 | -0.07% | 5,231,717 |
| Jan 19, 2026 | 139.00 | 140.75 | 136.95 | 139.25 | 139.25 | -1.45% | 6,663,756 |
| Jan 16, 2026 | 141.20 | 141.40 | 140.10 | 141.30 | 141.30 | 0.21% | 4,184,668 |
| Jan 15, 2026 | 140.00 | 141.45 | 139.70 | 141.00 | 141.00 | 1.00% | 4,834,730 |
| Jan 14, 2026 | 138.80 | 139.60 | 138.15 | 139.60 | 139.60 | 0.83% | 7,596,313 |
| Jan 13, 2026 | 136.40 | 138.70 | 136.40 | 138.45 | 138.45 | 2.18% | 6,782,126 |
| Jan 12, 2026 | 135.85 | 136.15 | 134.50 | 135.50 | 135.50 | -0.29% | 4,046,470 |
| Jan 9, 2026 | 134.35 | 135.90 | 133.65 | 135.90 | 135.90 | 0.97% | 4,995,187 |
| Jan 8, 2026 | 132.90 | 134.75 | 132.70 | 134.60 | 134.60 | 1.55% | 3,957,865 |
| Jan 7, 2026 | 136.30 | 136.95 | 132.15 | 132.55 | 132.55 | -2.43% | 8,898,564 |
| Jan 5, 2026 | 136.10 | 136.25 | 134.65 | 135.85 | 135.85 | -0.07% | 2,743,785 |
| Jan 2, 2026 | 134.70 | 136.50 | 134.30 | 135.95 | 135.95 | 1.19% | 5,472,876 |
| Dec 30, 2025 | 132.85 | 134.75 | 132.65 | 134.35 | 134.35 | 1.17% | 4,269,889 |
| Dec 29, 2025 | 133.75 | 133.80 | 132.55 | 132.80 | 132.80 | -0.45% | 2,716,418 |
| Dec 23, 2025 | 132.90 | 133.70 | 132.35 | 133.40 | 133.40 | 0.72% | 3,275,418 |
| Dec 22, 2025 | 132.55 | 132.60 | 131.65 | 132.45 | 132.45 | -0.08% | 2,997,451 |
| Dec 19, 2025 | 131.25 | 132.60 | 131.25 | 132.55 | 132.55 | 1.03% | 6,583,809 |
| Dec 18, 2025 | 130.20 | 131.20 | 129.85 | 131.20 | 131.20 | 0.73% | 4,701,190 |
| Dec 17, 2025 | 128.75 | 130.25 | 128.75 | 130.25 | 130.25 | 1.24% | 3,889,822 |
| Dec 16, 2025 | 129.40 | 129.95 | 128.45 | 128.65 | 128.65 | -0.50% | 5,329,798 |
| Dec 15, 2025 | 130.60 | 131.10 | 129.00 | 129.30 | 129.30 | -0.61% | 7,230,895 |
| Dec 12, 2025 | 133.20 | 133.70 | 130.10 | 130.10 | 130.10 | -2.14% | 5,916,063 |
| Dec 11, 2025 | 131.30 | 133.15 | 130.80 | 132.95 | 132.95 | 0.95% | 4,076,216 |
| Dec 10, 2025 | 131.45 | 131.70 | 130.80 | 131.70 | 131.70 | 0.08% | 2,490,490 |
| Dec 9, 2025 | 131.20 | 132.05 | 131.10 | 131.60 | 131.60 | 0.30% | 2,544,353 |
| Dec 8, 2025 | 131.45 | 131.45 | 130.35 | 131.20 | 131.20 | -0.19% | 3,457,622 |
| Dec 5, 2025 | 131.55 | 132.65 | 131.20 | 131.45 | 131.45 | 0.27% | 3,019,425 |
| Dec 4, 2025 | 132.75 | 132.75 | 130.05 | 131.10 | 131.10 | -0.98% | 5,016,368 |
| Dec 3, 2025 | 133.00 | 133.30 | 132.10 | 132.40 | 132.40 | -0.11% | 3,753,524 |
| Dec 2, 2025 | 132.60 | 132.95 | 132.00 | 132.55 | 132.55 | 0.30% | 3,462,014 |
| Dec 1, 2025 | 131.10 | 132.15 | 130.75 | 132.15 | 132.15 | 0.95% | 4,174,050 |
| Nov 28, 2025 | 131.80 | 132.00 | 130.90 | 130.90 | 130.90 | -0.61% | 5,862,900 |
| Nov 27, 2025 | 131.00 | 131.85 | 130.40 | 131.70 | 131.70 | 0.53% | 3,292,044 |
| Nov 26, 2025 | 129.85 | 131.45 | 129.55 | 131.00 | 131.00 | 1.24% | 6,688,770 |
| Nov 25, 2025 | 128.05 | 129.80 | 128.00 | 129.40 | 129.40 | 1.17% | 6,614,866 |
| Nov 24, 2025 | 126.55 | 128.65 | 126.45 | 127.90 | 127.90 | 1.75% | 8,600,404 |
| Nov 21, 2025 | 123.55 | 126.00 | 122.50 | 125.70 | 125.70 | 0.96% | 5,144,455 |
| Nov 20, 2025 | 124.50 | 124.95 | 123.90 | 124.50 | 124.50 | 0.89% | 4,080,070 |
| Nov 19, 2025 | 123.80 | 123.95 | 122.95 | 123.40 | 123.40 | -0.44% | 3,325,380 |
| Nov 18, 2025 | 125.55 | 125.75 | 123.15 | 123.95 | 123.95 | -2.17% | 5,787,585 |
| Nov 17, 2025 | 126.95 | 127.40 | 125.90 | 126.70 | 126.70 | -0.20% | 4,018,279 |
| Nov 14, 2025 | 128.65 | 128.70 | 125.85 | 126.95 | 126.95 | -1.55% | 6,841,706 |
| Nov 13, 2025 | 128.95 | 129.50 | 128.65 | 128.95 | 128.95 | 0.23% | 3,124,396 |
| Nov 12, 2025 | 127.50 | 129.10 | 127.50 | 128.65 | 128.65 | 1.10% | 3,719,739 |
| Nov 11, 2025 | 125.95 | 127.35 | 125.80 | 127.25 | 127.25 | 1.19% | 4,587,539 |
| Nov 10, 2025 | 125.80 | 126.00 | 125.20 | 125.75 | 125.75 | 0.60% | 3,081,194 |
| Nov 7, 2025 | 126.50 | 126.85 | 124.15 | 125.00 | 125.00 | -1.03% | 4,180,958 |
| Nov 6, 2025 | 125.00 | 126.60 | 124.90 | 126.30 | 126.30 | 1.24% | 4,479,892 |
| Nov 5, 2025 | 125.20 | 125.30 | 123.90 | 124.75 | 124.75 | -0.60% | 3,061,192 |
| Nov 4, 2025 | 124.10 | 125.50 | 123.15 | 125.50 | 125.50 | 0.76% | 3,692,953 |
| Nov 3, 2025 | 124.25 | 125.30 | 123.65 | 124.55 | 124.55 | -0.12% | 3,614,418 |
| Oct 31, 2025 | 124.90 | 125.75 | 124.45 | 124.70 | 124.70 | -0.16% | 2,208,318 |
| Oct 30, 2025 | 124.10 | 125.15 | 123.80 | 124.90 | 124.90 | 0.64% | 3,315,537 |
| Oct 29, 2025 | 123.30 | 124.25 | 122.80 | 124.10 | 124.10 | 0.73% | 4,589,965 |
| Oct 28, 2025 | 123.35 | 123.40 | 122.75 | 123.20 | 123.20 | -0.04% | 2,949,660 |
| Oct 27, 2025 | 122.65 | 123.30 | 121.90 | 123.25 | 123.25 | 0.69% | 3,951,613 |
| Oct 24, 2025 | 122.40 | 122.50 | 120.65 | 122.40 | 122.40 | 0.16% | 5,150,381 |
| Oct 23, 2025 | 126.00 | 126.00 | 122.05 | 122.20 | 122.20 | -2.90% | 8,610,771 |
| Oct 22, 2025 | 126.90 | 128.00 | 125.05 | 125.85 | 125.85 | 0.36% | 10,277,890 |
| Oct 21, 2025 | 124.50 | 125.40 | 124.00 | 125.40 | 125.40 | 1.05% | 5,710,749 |
| Oct 20, 2025 | 124.50 | 124.50 | 123.35 | 124.10 | 124.10 | 0.28% | 3,274,775 |
| Oct 17, 2025 | 122.95 | 124.30 | 122.15 | 123.75 | 123.75 | -0.44% | 4,470,475 |
| Oct 16, 2025 | 124.95 | 126.30 | 123.85 | 124.30 | 124.30 | -0.12% | 6,111,278 |
| Oct 15, 2025 | 124.20 | 125.40 | 124.20 | 124.45 | 124.45 | 0.61% | 3,727,831 |
| Oct 14, 2025 | 122.70 | 123.95 | 122.20 | 123.70 | 123.70 | 0.53% | 3,199,974 |
| Oct 13, 2025 | 123.95 | 124.50 | 122.45 | 123.05 | 123.05 | -0.73% | 4,333,963 |