Skip to main content
Svenska Handelsbanken AB (publ) (STO:SHB.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
232.20
+3.20 (1.40%)
At close: Dec 5, 2025

Svenska Handelsbanken AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025231.40231.80227.40229.00229.00-0.43%103,963
Dec 3, 2025229.00232.00228.60230.00230.000.52%129,791
Dec 2, 2025226.60230.00226.60228.80228.800.97%142,310
Dec 1, 2025223.00226.60223.00226.60226.601.89%103,785
Nov 28, 2025221.00224.20221.00222.40222.400.63%103,214
Nov 27, 2025220.20221.80219.20221.00221.000.36%55,823
Nov 26, 2025217.00220.40217.00220.20220.201.47%118,360
Nov 25, 2025213.60217.20213.60217.00217.001.59%109,434
Nov 24, 2025209.60215.00209.60213.60213.602.40%111,038
Nov 21, 2025208.40209.60205.20208.60208.60-0.29%86,539
Nov 20, 2025208.80211.00208.20209.20209.200.87%54,013
Nov 19, 2025207.60208.80205.00207.40207.40-0.10%113,905
Nov 18, 2025210.00211.60207.00207.60207.60-2.63%104,089
Nov 17, 2025214.60216.60212.20213.20213.20-0.65%141,689
Nov 14, 2025217.00217.00213.00214.60214.60-1.20%68,408
Nov 13, 2025216.00217.60214.40217.20217.200.56%56,640
Nov 12, 2025212.00217.00212.00216.00216.002.08%128,750
Nov 11, 2025209.60211.60209.00211.60211.601.34%53,129
Nov 10, 2025211.80211.80208.80208.80208.80-0.10%45,277
Nov 7, 2025211.60211.80207.60209.00209.00-1.23%46,113
Nov 6, 2025208.40212.00208.40211.60211.601.05%70,746
Nov 5, 2025208.80209.40206.20209.40209.400.29%46,452
Nov 4, 2025208.80209.80206.60208.80208.80-0.29%53,453
Nov 3, 2025208.00210.40206.60209.40209.400.29%72,386
Oct 31, 2025209.00211.00208.00208.80208.80-0.29%35,750
Oct 30, 2025207.40210.00207.40209.40209.400.77%61,628
Oct 29, 2025209.80210.80207.20207.80207.80-0.95%102,127
Oct 28, 2025211.60213.00209.20209.80209.80-0.85%70,868
Oct 27, 2025208.40211.60208.40211.60211.601.73%102,457
Oct 24, 2025209.20210.60206.40208.00208.00-0.48%97,408
Oct 23, 2025219.60219.60209.00209.00209.00-4.83%279,581
Oct 22, 2025218.00223.80215.40219.60219.602.71%171,018
Oct 21, 2025214.40216.40213.20213.80213.80-0.28%74,092
Oct 20, 2025215.60217.40213.60214.40214.40-67,861
Oct 17, 2025217.80217.80212.20214.40214.40-1.83%89,998
Oct 16, 2025216.00219.80216.00218.40218.401.30%85,342
Oct 15, 2025214.60219.00214.60215.60215.600.75%131,682
Oct 14, 2025210.20214.40208.60214.00214.001.42%77,434
Oct 13, 2025212.60213.80209.60211.00211.00-0.75%110,613
Oct 10, 2025210.80214.20209.80212.60212.600.66%128,280
Oct 9, 2025211.20216.80210.20211.20211.200.19%182,493
Oct 8, 2025212.80214.60210.40210.80210.80-0.85%111,387
Oct 7, 2025214.80217.00212.20212.60212.60-1.02%103,669
Oct 6, 2025212.20218.20211.40214.80214.801.23%167,433
Oct 3, 2025210.40213.40210.20212.20212.201.14%71,935
Oct 2, 2025211.80213.00209.80209.80209.80-0.66%92,840
Oct 1, 2025209.00211.80206.00211.20211.200.57%104,040
Sep 30, 2025211.20214.80209.20210.00210.00-0.57%121,379
Sep 29, 2025210.00213.60209.40211.20211.200.96%140,040
Sep 26, 2025204.20210.80204.20209.20209.202.85%156,643
Sep 25, 2025202.80205.60202.20203.40203.400.30%89,512
Sep 24, 2025203.80204.80201.80202.80202.80-0.10%68,643
Sep 23, 2025201.40203.80201.00203.00203.001.00%60,927
Sep 22, 2025203.00203.40200.40201.00201.00-0.89%61,973
Sep 19, 2025199.40203.80199.30202.80202.801.91%130,084
Sep 18, 2025201.80203.60196.80199.00199.00-1.19%91,077
Sep 17, 2025198.10201.80197.70201.40201.401.87%60,133
Sep 16, 2025199.00199.50196.60197.70197.70-0.35%59,633
Sep 15, 2025197.00199.70197.00198.40198.400.92%72,078
Sep 12, 2025195.00196.60194.10196.60196.600.82%50,088
Sep 11, 2025196.30197.00194.20195.00195.00-0.71%82,822
Sep 10, 2025196.10198.70196.00196.40196.400.15%69,614
Sep 9, 2025196.20198.70194.30196.10196.10-63,488
Sep 8, 2025195.90197.50195.00196.10196.100.10%77,853
Sep 5, 2025197.40198.90195.60195.90195.90-0.66%97,158
Sep 4, 2025197.20199.10196.90197.20197.20-49,148
Sep 3, 2025198.70199.80197.00197.20197.20-0.60%53,720
Sep 2, 2025199.90202.40198.40198.40198.40-0.55%74,372
Sep 1, 2025201.40201.40196.40199.50199.50-1.43%109,021
Aug 29, 2025202.00204.00199.90202.40202.400.20%83,507
Aug 28, 2025205.60207.20201.40202.00202.00-1.27%92,610
Aug 27, 2025208.20209.00204.00204.60204.60-1.92%98,657
Aug 26, 2025210.00210.00206.80208.60208.60-0.38%74,035
Aug 25, 2025208.00212.80207.20209.40209.400.87%98,027
Aug 22, 2025208.00211.00206.60207.60207.60-0.10%95,520
Aug 21, 2025207.20209.40206.80207.80207.800.29%112,815
Aug 20, 2025201.40207.40200.80207.20207.202.88%173,857
Aug 19, 2025200.00203.00200.00201.40201.400.60%99,063
Aug 18, 2025203.00203.00199.70200.20200.20-0.89%55,845
Aug 15, 2025203.80204.40201.40202.00202.00-0.49%64,023
Aug 14, 2025199.00203.60198.70203.00203.002.01%96,689
Aug 13, 2025200.00201.20197.90199.00199.00-0.20%53,203
Aug 12, 2025196.50200.00196.40199.40199.401.53%99,077
Aug 11, 2025194.70198.00194.70196.40196.400.92%92,276
Aug 8, 2025197.30197.50194.60194.60194.60-0.82%64,535
Aug 7, 2025195.40196.40195.00196.20196.200.56%71,435
Aug 6, 2025193.50196.00193.50195.10195.101.04%58,633
Aug 5, 2025195.00195.30192.70193.10193.10-0.31%65,420
Aug 4, 2025190.70194.00190.70193.70193.701.79%59,898
Aug 1, 2025190.00193.30188.80190.30190.30-0.63%84,289
Jul 31, 2025192.80194.50191.20191.50191.50-0.67%86,294
Jul 30, 2025191.30192.90191.00192.80192.800.84%36,154
Jul 29, 2025189.70192.40189.60191.20191.200.79%55,311
Jul 28, 2025192.20194.20189.30189.70189.70-0.63%95,656
Jul 25, 2025192.40193.50190.00190.90190.90-0.57%76,855
Jul 24, 2025191.80194.40191.80192.00192.000.31%88,138
Jul 23, 2025189.20191.50188.30191.40191.401.27%91,704
Jul 22, 2025188.80189.90187.80189.00189.000.11%59,780
Jul 21, 2025183.90188.90183.10188.80188.802.66%147,375
Jul 18, 2025186.60186.80183.30183.90183.90-1.39%125,621