Svenska Handelsbanken AB Class A SHB_A
OMXSTO · Sweden · Finance
SEK 152.00-2.55 (-1.65%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 154.55 | -0.90% | SEK 156.90 | SEK 157.30 | SEK 154.10 | 4.61M |
| 2026-09-29 | SEK 155.95 | +0.13% | SEK 156.15 | SEK 157.35 | SEK 155.95 | 4.51M |
| 2026-09-28 | SEK 155.75 | -0.16% | SEK 156.95 | SEK 157.90 | SEK 155.55 | 5.84M |
| 2026-09-25 | SEK 156.00 | +0.97% | SEK 155.40 | SEK 156.80 | SEK 155.35 | 4.52M |
| 2026-09-24 | SEK 154.50 | +0.72% | SEK 153.45 | SEK 154.65 | SEK 152.55 | 3.20M |
| 2026-09-23 | SEK 153.40 | -0.81% | SEK 155.20 | SEK 155.85 | SEK 153.05 | 3.15M |
| 2026-09-22 | SEK 154.65 | -0.48% | SEK 155.50 | SEK 156.35 | SEK 154.40 | 3.81M |
| 2026-09-21 | SEK 155.40 | +1.47% | SEK 153.60 | SEK 155.60 | SEK 153.50 | 4.05M |
| 2026-09-18 | SEK 153.15 | -1.23% | SEK 155.35 | SEK 155.35 | SEK 152.30 | 6.98M |
| 2026-09-17 | SEK 155.05 | +1.54% | SEK 153.00 | SEK 155.05 | SEK 152.75 | 4.01M |
| 2026-09-16 | SEK 152.70 | +0.73% | SEK 151.95 | SEK 152.85 | SEK 151.75 | 3.24M |
| 2026-09-15 | SEK 151.60 | +0.23% | SEK 151.00 | SEK 152.15 | SEK 149.40 | 3.65M |
| 2026-09-14 | SEK 151.25 | +0.27% | SEK 150.85 | SEK 153.20 | SEK 150.85 | 3.95M |
| 2026-09-11 | SEK 150.85 | +0.73% | SEK 150.35 | SEK 151.75 | SEK 150.35 | 4.06M |
| 2026-09-10 | SEK 149.75 | +0.44% | SEK 149.60 | SEK 150.75 | SEK 149.55 | 3.97M |
| 2026-09-09 | SEK 149.10 | -0.70% | SEK 149.30 | SEK 149.55 | SEK 147.90 | 3.53M |
| 2026-09-08 | SEK 150.15 | -0.43% | SEK 150.80 | SEK 151.30 | SEK 148.80 | 3.29M |
| 2026-09-07 | SEK 150.80 | 0.00% | SEK 150.80 | SEK 151.20 | SEK 150.20 | 2.04M |
| 2026-09-04 | SEK 150.80 | +0.90% | SEK 149.45 | SEK 150.85 | SEK 149.20 | 3.54M |
| 2026-09-03 | SEK 149.45 | +1.22% | SEK 148.00 | SEK 149.55 | SEK 147.50 | 4.13M |
| 2026-09-02 | SEK 147.65 | -0.44% | SEK 148.30 | SEK 149.10 | SEK 146.45 | 4.42M |
| 2026-09-01 | SEK 148.30 | +0.24% | SEK 148.90 | SEK 149.95 | SEK 147.70 | 4.63M |
| 2026-08-31 | SEK 147.95 | -0.17% | SEK 148.40 | SEK 149.40 | SEK 147.90 | 4.27M |
| 2026-08-28 | SEK 148.20 | +0.68% | SEK 148.00 | SEK 148.30 | SEK 147.15 | 2.80M |
| 2026-08-27 | SEK 147.20 | +0.51% | SEK 146.90 | SEK 147.75 | SEK 145.80 | 3.88M |
| 2026-08-26 | SEK 146.45 | +0.90% | SEK 145.50 | SEK 146.70 | SEK 145.45 | 4.71M |
| 2026-08-25 | SEK 145.15 | +0.42% | SEK 144.90 | SEK 146.05 | SEK 144.80 | 2.41M |
| 2026-08-24 | SEK 144.55 | -1.63% | SEK 146.95 | SEK 147.15 | SEK 143.70 | 5.06M |
| 2026-08-21 | SEK 146.95 | +0.62% | SEK 146.50 | SEK 147.95 | SEK 146.35 | 2.58M |
| 2026-08-20 | SEK 146.05 | +0.21% | SEK 145.60 | SEK 146.50 | SEK 145.20 | 1.70M |
| 2026-08-19 | SEK 145.75 | -1.42% | SEK 147.80 | SEK 148.15 | SEK 145.50 | 4.05M |
| 2026-08-18 | SEK 147.85 | -0.37% | SEK 148.25 | SEK 148.35 | SEK 147.25 | 2.84M |
| 2026-08-17 | SEK 148.40 | +0.07% | SEK 148.05 | SEK 148.80 | SEK 147.70 | 3.47M |
| 2026-08-14 | SEK 148.30 | +0.47% | SEK 147.80 | SEK 148.30 | SEK 146.75 | 2.17M |
| 2026-08-13 | SEK 147.60 | +0.41% | SEK 147.50 | SEK 148.95 | SEK 147.40 | 2.53M |
| 2026-08-12 | SEK 147.00 | +0.27% | SEK 146.80 | SEK 147.40 | SEK 145.85 | 2.22M |
| 2026-08-11 | SEK 146.60 | -0.17% | SEK 146.60 | SEK 147.15 | SEK 145.85 | 2.33M |
| 2026-08-10 | SEK 146.85 | -0.31% | SEK 147.00 | SEK 147.10 | SEK 145.60 | 2.65M |
| 2026-08-07 | SEK 147.30 | -1.07% | SEK 148.90 | SEK 149.60 | SEK 147.30 | 4.09M |
| 2026-08-06 | SEK 148.90 | +0.81% | SEK 147.70 | SEK 149.45 | SEK 147.45 | 2.99M |
| 2026-08-05 | SEK 147.70 | -0.27% | SEK 148.05 | SEK 148.20 | SEK 146.55 | 3.61M |
| 2026-08-04 | SEK 148.10 | +0.89% | SEK 147.00 | SEK 148.25 | SEK 146.60 | 3.61M |
| 2026-08-03 | SEK 146.80 | +0.79% | SEK 145.85 | SEK 146.90 | SEK 145.20 | 4.33M |
| 2026-07-31 | SEK 145.65 | +1.04% | SEK 144.20 | SEK 146.70 | SEK 144.20 | 7.26M |
| 2026-07-30 | SEK 144.15 | +0.66% | SEK 143.00 | SEK 144.45 | SEK 142.50 | 4.66M |
| 2026-07-29 | SEK 143.20 | -0.21% | SEK 143.50 | SEK 144.35 | SEK 142.80 | 2.83M |
| 2026-07-28 | SEK 143.50 | -0.66% | SEK 144.45 | SEK 144.90 | SEK 143.35 | 3.45M |
| 2026-07-27 | SEK 144.45 | +0.70% | SEK 144.00 | SEK 145.65 | SEK 144.00 | 4.19M |
| 2026-07-24 | SEK 143.45 | +1.45% | SEK 141.50 | SEK 143.45 | SEK 141.30 | 3.82M |
| 2026-07-23 | SEK 141.40 | -0.95% | SEK 142.75 | SEK 143.05 | SEK 141.05 | 3.75M |
| 2026-07-22 | SEK 142.75 | +0.95% | SEK 141.40 | SEK 143.40 | SEK 141.25 | 5.05M |
| 2026-07-21 | SEK 141.40 | +1.65% | SEK 139.10 | SEK 141.60 | SEK 138.95 | 6.14M |
| 2026-07-20 | SEK 139.10 | +0.04% | SEK 139.05 | SEK 139.95 | SEK 138.55 | 4.84M |
| 2026-07-17 | SEK 139.05 | -0.57% | SEK 138.65 | SEK 139.85 | SEK 137.40 | 4.19M |
| 2026-07-16 | SEK 139.85 | +0.79% | SEK 137.50 | SEK 140.30 | SEK 136.75 | 6.90M |
| 2026-07-15 | SEK 138.75 | -3.55% | SEK 135.25 | SEK 140.35 | SEK 135.00 | 12.06M |
| 2026-07-14 | SEK 143.85 | +0.88% | SEK 142.55 | SEK 144.35 | SEK 141.25 | 5.22M |
| 2026-07-13 | SEK 142.60 | -0.56% | SEK 143.20 | SEK 143.70 | SEK 142.50 | 3.20M |
| 2026-07-10 | SEK 143.40 | -0.59% | SEK 144.00 | SEK 144.05 | SEK 142.60 | 2.47M |
| 2026-07-09 | SEK 144.25 | +1.66% | SEK 142.50 | SEK 144.25 | SEK 142.25 | 3.68M |
| 2026-07-08 | SEK 141.90 | -2.47% | SEK 143.00 | SEK 143.25 | SEK 141.40 | 5.09M |
| 2026-07-07 | SEK 145.50 | +0.52% | SEK 144.80 | SEK 146.10 | SEK 144.60 | 4.33M |
| 2026-07-06 | SEK 144.75 | +0.77% | SEK 143.85 | SEK 144.75 | SEK 143.65 | 3.74M |
| 2026-07-03 | SEK 143.65 | +0.45% | SEK 143.20 | SEK 144.05 | SEK 142.60 | 3.95M |
| 2026-07-02 | SEK 143.00 | +0.95% | SEK 141.60 | SEK 143.75 | SEK 141.30 | 4.22M |
| 2026-07-01 | SEK 141.65 | -0.67% | SEK 142.80 | SEK 142.95 | SEK 141.00 | 3.30M |
| 2026-06-30 | SEK 142.60 | +0.71% | SEK 141.85 | SEK 143.00 | SEK 141.15 | 4.62M |
| 2026-06-29 | SEK 141.60 | 0.00% | SEK 141.60 | SEK 141.80 | SEK 140.90 | 2.37M |
| 2026-06-26 | SEK 141.60 | +0.32% | SEK 140.55 | SEK 141.60 | SEK 140.50 | 2.13M |
| 2026-06-25 | SEK 141.15 | +0.68% | SEK 140.20 | SEK 141.25 | SEK 139.55 | 3.62M |
| 2026-06-24 | SEK 140.20 | -0.78% | SEK 141.15 | SEK 141.35 | SEK 140.00 | 4.21M |
| 2026-06-23 | SEK 141.30 | -0.56% | SEK 141.90 | SEK 142.25 | SEK 141.10 | 4.88M |
| 2026-06-22 | SEK 142.10 | +0.74% | SEK 142.25 | SEK 142.25 | SEK 140.90 | 5.39M |
| 2026-06-18 | SEK 141.05 | +0.46% | SEK 141.00 | SEK 142.25 | SEK 140.35 | 9.26M |
| 2026-06-17 | SEK 140.40 | +0.75% | SEK 139.20 | SEK 140.40 | SEK 138.00 | 5.80M |
| 2026-06-16 | SEK 139.35 | +0.58% | SEK 139.00 | SEK 139.80 | SEK 138.70 | 6.01M |
| 2026-06-15 | SEK 138.55 | +0.14% | SEK 139.50 | SEK 140.50 | SEK 138.15 | 5.05M |
| 2026-06-12 | SEK 138.35 | +2.44% | SEK 136.95 | SEK 138.70 | SEK 136.70 | 6.46M |
| 2026-06-11 | SEK 135.05 | +0.48% | SEK 134.50 | SEK 135.75 | SEK 134.50 | 2.37M |
| 2026-06-10 | SEK 134.40 | +0.34% | SEK 135.00 | SEK 135.70 | SEK 133.55 | 2.46M |
| 2026-06-09 | SEK 133.95 | +0.11% | SEK 134.15 | SEK 135.50 | SEK 133.95 | 3.41M |
| 2026-06-08 | SEK 133.80 | -0.59% | SEK 133.35 | SEK 134.95 | SEK 133.15 | 3.10M |
| 2026-06-05 | SEK 134.60 | +0.04% | SEK 134.80 | SEK 135.70 | SEK 134.35 | 2.69M |
| 2026-06-04 | SEK 134.55 | +0.56% | SEK 133.90 | SEK 134.90 | SEK 133.65 | 2.89M |
| 2026-06-03 | SEK 133.80 | -0.63% | SEK 134.45 | SEK 134.70 | SEK 133.70 | 3.49M |
| 2026-06-02 | SEK 134.65 | -0.77% | SEK 135.90 | SEK 136.45 | SEK 134.05 | 3.45M |
| 2026-06-01 | SEK 135.70 | -0.55% | SEK 136.45 | SEK 136.45 | SEK 134.30 | 3.84M |
| 2026-05-29 | SEK 136.45 | +0.55% | SEK 136.00 | SEK 136.70 | SEK 135.80 | 16.97M |
| 2026-05-28 | SEK 135.70 | -0.48% | SEK 135.50 | SEK 136.15 | SEK 134.80 | 3.59M |
| 2026-05-27 | SEK 136.35 | -0.40% | SEK 136.90 | SEK 137.20 | SEK 135.60 | 4.09M |