Svenska Handelsbanken AB (publ) (STO:SHB.A)
Sweden
· Delayed Price · Currency is SEK 130.55
-0.40 (-0.31%)
Apr 29, 2026, 9:03 AM CET
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.40 | 132.20 | 130.15 | 130.95 | 130.95 | 0.81% | 5,422,693 |
| Apr 27, 2026 | 129.50 | 130.95 | 129.50 | 129.90 | 129.90 | 0.43% | 4,523,789 |
| Apr 24, 2026 | 129.10 | 130.25 | 128.50 | 129.35 | 129.35 | -0.31% | 6,350,053 |
| Apr 23, 2026 | 131.70 | 131.70 | 129.55 | 129.75 | 129.75 | -1.56% | 6,439,597 |
| Apr 22, 2026 | 134.25 | 134.90 | 131.20 | 131.80 | 131.80 | -0.49% | 7,743,994 |
| Apr 21, 2026 | 132.55 | 133.85 | 132.20 | 132.45 | 132.45 | -0.08% | 6,894,107 |
| Apr 20, 2026 | 131.50 | 132.90 | 130.90 | 132.55 | 132.55 | 0.11% | 6,420,255 |
| Apr 17, 2026 | 131.70 | 132.75 | 131.10 | 132.40 | 132.40 | 0.42% | 6,816,671 |
| Apr 16, 2026 | 132.80 | 132.85 | 131.25 | 131.85 | 131.85 | -0.86% | 6,821,080 |
| Apr 15, 2026 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.53% | 6,380,151 |
| Apr 14, 2026 | 130.55 | 132.35 | 130.40 | 132.30 | 132.30 | 2.08% | 6,069,624 |
| Apr 13, 2026 | 128.40 | 129.65 | 127.95 | 129.60 | 129.60 | 0.62% | 4,204,365 |
| Apr 10, 2026 | 127.50 | 129.15 | 127.40 | 128.80 | 128.80 | 1.14% | 6,675,678 |
| Apr 9, 2026 | 126.90 | 127.40 | 125.60 | 127.35 | 127.35 | -0.27% | 6,317,827 |
| Apr 8, 2026 | 128.85 | 129.35 | 127.35 | 127.70 | 127.70 | 2.00% | 7,909,466 |
| Apr 7, 2026 | 127.75 | 127.90 | 124.80 | 125.20 | 125.20 | -1.34% | 7,754,977 |
| Apr 2, 2026 | 125.50 | 127.00 | 124.55 | 126.90 | 126.90 | 0.83% | 5,191,132 |
| Apr 1, 2026 | 125.05 | 125.85 | 123.90 | 125.85 | 125.85 | 2.28% | 12,437,570 |
| Mar 31, 2026 | 122.45 | 124.40 | 122.45 | 123.05 | 123.05 | 0.86% | 8,344,552 |
| Mar 30, 2026 | 118.00 | 122.35 | 116.85 | 122.00 | 122.00 | 2.43% | 10,687,475 |
| Mar 27, 2026 | 118.15 | 119.80 | 117.55 | 119.10 | 119.10 | 1.23% | 6,967,138 |
| Mar 26, 2026 | 120.00 | 120.60 | 116.80 | 117.65 | 117.65 | -14.78% | 17,149,860 |
| Mar 25, 2026 | 136.15 | 138.20 | 135.90 | 138.05 | 120.55 | 2.15% | 12,486,270 |
| Mar 24, 2026 | 136.50 | 136.60 | 133.85 | 135.15 | 118.02 | -0.44% | 8,022,884 |
| Mar 23, 2026 | 133.00 | 137.85 | 131.30 | 135.75 | 118.54 | 0.33% | 9,829,727 |
| Mar 20, 2026 | 139.25 | 140.30 | 135.30 | 135.30 | 118.15 | -2.03% | 12,838,930 |
| Mar 19, 2026 | 139.80 | 139.80 | 137.30 | 138.10 | 120.59 | -2.06% | 7,409,938 |
| Mar 18, 2026 | 141.30 | 142.75 | 140.40 | 141.00 | 123.13 | 0.46% | 5,392,196 |
| Mar 17, 2026 | 139.05 | 141.60 | 138.70 | 140.35 | 122.56 | 1.08% | 4,999,344 |
| Mar 16, 2026 | 137.00 | 139.20 | 136.45 | 138.85 | 121.25 | 1.35% | 4,562,821 |
| Mar 13, 2026 | 136.40 | 138.65 | 135.90 | 137.00 | 119.63 | 0.33% | 4,526,927 |
| Mar 12, 2026 | 140.00 | 140.05 | 136.10 | 136.55 | 119.24 | -2.43% | 8,824,948 |
| Mar 11, 2026 | 140.00 | 140.80 | 139.05 | 139.95 | 122.21 | -0.46% | 4,705,647 |
| Mar 10, 2026 | 140.85 | 142.05 | 139.75 | 140.60 | 122.78 | 1.52% | 6,132,684 |
| Mar 9, 2026 | 138.00 | 139.00 | 135.70 | 138.50 | 120.94 | -0.68% | 5,956,388 |
| Mar 6, 2026 | 141.45 | 141.65 | 137.95 | 139.45 | 121.77 | -0.96% | 6,440,717 |
| Mar 5, 2026 | 142.70 | 143.00 | 140.60 | 140.80 | 122.95 | -1.26% | 5,059,308 |
| Mar 4, 2026 | 140.00 | 143.40 | 139.65 | 142.60 | 124.52 | 1.39% | 7,933,341 |
| Mar 3, 2026 | 141.90 | 142.00 | 138.30 | 140.65 | 122.82 | -1.57% | 13,139,440 |
| Mar 2, 2026 | 141.65 | 143.55 | 140.30 | 142.90 | 124.79 | -1.18% | 8,919,942 |
| Feb 27, 2026 | 145.60 | 146.35 | 144.40 | 144.60 | 126.27 | -0.65% | 7,512,276 |
| Feb 26, 2026 | 146.45 | 146.85 | 145.00 | 145.55 | 127.10 | -0.17% | 5,932,524 |
| Feb 25, 2026 | 143.75 | 146.15 | 143.75 | 145.80 | 127.32 | 1.57% | 7,196,228 |
| Feb 24, 2026 | 143.65 | 144.00 | 142.30 | 143.55 | 125.35 | -0.07% | 6,656,044 |
| Feb 23, 2026 | 144.40 | 145.40 | 143.65 | 143.65 | 125.44 | -0.03% | 5,893,865 |
| Feb 20, 2026 | 142.00 | 144.25 | 141.65 | 143.70 | 125.48 | 1.59% | 16,653,520 |
| Feb 19, 2026 | 142.65 | 143.00 | 141.25 | 141.45 | 123.52 | -0.70% | 5,499,021 |
| Feb 18, 2026 | 143.05 | 143.90 | 142.30 | 142.45 | 124.39 | -0.11% | 6,147,084 |
| Feb 17, 2026 | 141.15 | 142.90 | 140.95 | 142.60 | 124.52 | 1.03% | 5,389,977 |
| Feb 16, 2026 | 140.15 | 142.10 | 140.15 | 141.15 | 123.26 | 1.07% | 4,628,005 |
| Feb 13, 2026 | 141.75 | 143.50 | 139.20 | 139.65 | 121.95 | -1.48% | 8,978,278 |
| Feb 12, 2026 | 143.75 | 143.95 | 141.70 | 141.75 | 123.78 | -1.01% | 6,914,193 |
| Feb 11, 2026 | 143.05 | 144.60 | 142.85 | 143.20 | 125.05 | 0.17% | 7,353,841 |
| Feb 10, 2026 | 142.55 | 144.15 | 142.50 | 142.95 | 124.83 | 0.35% | 6,151,834 |
| Feb 9, 2026 | 142.80 | 143.50 | 141.45 | 142.45 | 124.39 | 0.28% | 5,609,396 |
| Feb 6, 2026 | 141.50 | 144.20 | 141.50 | 142.05 | 124.04 | 1.14% | 10,286,620 |
| Feb 5, 2026 | 146.00 | 146.00 | 140.35 | 140.45 | 122.65 | -4.36% | 12,771,970 |
| Feb 4, 2026 | 147.15 | 149.70 | 146.15 | 146.85 | 128.23 | 2.44% | 15,158,440 |
| Feb 3, 2026 | 143.15 | 144.85 | 142.40 | 143.35 | 125.18 | 0.24% | 8,780,672 |
| Feb 2, 2026 | 140.20 | 143.10 | 139.40 | 143.00 | 124.87 | 1.71% | 4,976,600 |
| Jan 30, 2026 | 141.40 | 142.50 | 140.25 | 140.60 | 122.78 | -0.11% | 5,283,581 |
| Jan 29, 2026 | 142.35 | 142.55 | 140.00 | 140.75 | 122.91 | -1.12% | 5,746,921 |
| Jan 28, 2026 | 143.10 | 143.10 | 141.25 | 142.35 | 124.30 | -0.45% | 4,147,926 |
| Jan 27, 2026 | 142.00 | 143.25 | 141.50 | 143.00 | 124.87 | 1.20% | 4,581,258 |
| Jan 26, 2026 | 140.05 | 142.05 | 139.95 | 141.30 | 123.39 | 0.96% | 4,550,605 |
| Jan 23, 2026 | 141.45 | 141.50 | 139.70 | 139.95 | 122.21 | -1.06% | 3,560,319 |
| Jan 22, 2026 | 141.15 | 142.25 | 140.75 | 141.45 | 123.52 | 1.36% | 5,042,036 |
| Jan 21, 2026 | 138.10 | 140.05 | 137.45 | 139.55 | 121.86 | 0.29% | 4,726,514 |
| Jan 20, 2026 | 138.80 | 139.55 | 137.45 | 139.15 | 121.51 | -0.07% | 5,231,717 |
| Jan 19, 2026 | 139.00 | 140.75 | 136.95 | 139.25 | 121.60 | -1.45% | 6,663,756 |
| Jan 16, 2026 | 141.20 | 141.40 | 140.10 | 141.30 | 123.39 | 0.21% | 4,184,668 |
| Jan 15, 2026 | 140.00 | 141.45 | 139.70 | 141.00 | 123.13 | 1.00% | 4,834,730 |
| Jan 14, 2026 | 138.80 | 139.60 | 138.15 | 139.60 | 121.90 | 0.83% | 7,596,313 |
| Jan 13, 2026 | 136.40 | 138.70 | 136.40 | 138.45 | 120.90 | 2.18% | 6,782,126 |
| Jan 12, 2026 | 135.85 | 136.15 | 134.50 | 135.50 | 118.32 | -0.29% | 4,046,470 |
| Jan 9, 2026 | 134.35 | 135.90 | 133.65 | 135.90 | 118.67 | 0.97% | 4,995,187 |
| Jan 8, 2026 | 132.90 | 134.75 | 132.70 | 134.60 | 117.54 | 1.55% | 3,957,865 |
| Jan 7, 2026 | 136.30 | 136.95 | 132.15 | 132.55 | 115.75 | -2.43% | 8,898,564 |
| Jan 5, 2026 | 136.10 | 136.25 | 134.65 | 135.85 | 118.63 | -0.07% | 2,743,785 |
| Jan 2, 2026 | 134.70 | 136.50 | 134.30 | 135.95 | 118.72 | 1.19% | 5,472,876 |
| Dec 30, 2025 | 132.85 | 134.75 | 132.65 | 134.35 | 117.32 | 1.17% | 4,269,889 |
| Dec 29, 2025 | 133.75 | 133.80 | 132.55 | 132.80 | 115.97 | -0.45% | 2,716,418 |
| Dec 23, 2025 | 132.90 | 133.70 | 132.35 | 133.40 | 116.49 | 0.72% | 3,275,418 |
| Dec 22, 2025 | 132.55 | 132.60 | 131.65 | 132.45 | 115.66 | -0.08% | 2,997,451 |
| Dec 19, 2025 | 131.25 | 132.60 | 131.25 | 132.55 | 115.75 | 1.03% | 6,583,809 |
| Dec 18, 2025 | 130.20 | 131.20 | 129.85 | 131.20 | 114.57 | 0.73% | 4,701,190 |
| Dec 17, 2025 | 128.75 | 130.25 | 128.75 | 130.25 | 113.74 | 1.24% | 3,889,822 |
| Dec 16, 2025 | 129.40 | 129.95 | 128.45 | 128.65 | 112.34 | -0.50% | 5,329,798 |
| Dec 15, 2025 | 130.60 | 131.10 | 129.00 | 129.30 | 112.91 | -0.61% | 7,230,895 |
| Dec 12, 2025 | 133.20 | 133.70 | 130.10 | 130.10 | 113.61 | -2.14% | 5,916,063 |
| Dec 11, 2025 | 131.30 | 133.15 | 130.80 | 132.95 | 116.10 | 0.95% | 4,076,216 |
| Dec 10, 2025 | 131.45 | 131.70 | 130.80 | 131.70 | 115.00 | 0.08% | 2,490,490 |
| Dec 9, 2025 | 131.20 | 132.05 | 131.10 | 131.60 | 114.92 | 0.30% | 2,544,353 |
| Dec 8, 2025 | 131.45 | 131.45 | 130.35 | 131.20 | 114.57 | -0.19% | 3,457,622 |
| Dec 5, 2025 | 131.55 | 132.65 | 131.20 | 131.45 | 114.79 | 0.27% | 3,019,425 |
| Dec 4, 2025 | 132.75 | 132.75 | 130.05 | 131.10 | 114.48 | -0.98% | 5,016,368 |
| Dec 3, 2025 | 133.00 | 133.30 | 132.10 | 132.40 | 115.62 | -0.11% | 3,753,524 |
| Dec 2, 2025 | 132.60 | 132.95 | 132.00 | 132.55 | 115.75 | 0.30% | 3,462,014 |
| Dec 1, 2025 | 131.10 | 132.15 | 130.75 | 132.15 | 115.40 | 0.95% | 4,174,050 |
| Nov 28, 2025 | 131.80 | 132.00 | 130.90 | 130.90 | 114.31 | -0.61% | 5,862,900 |