Svenska Handelsbanken AB Class B SHB_B
OMXSTO · Sweden · Finance
SEK 242.20+1.80 (+0.75%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-28 | SEK 242.20 | +0.75% | SEK 240.80 | SEK 243.60 | SEK 240.60 | 40.06K |
| 2026-10-27 | SEK 240.40 | +1.69% | SEK 237.00 | SEK 241.40 | SEK 236.40 | 132.24K |
| 2026-10-26 | SEK 236.40 | +1.81% | SEK 235.00 | SEK 237.00 | SEK 233.80 | 65.48K |
| 2026-10-23 | SEK 232.20 | +0.26% | SEK 231.00 | SEK 232.80 | SEK 230.00 | 109.27K |
| 2026-10-22 | SEK 231.60 | -0.94% | SEK 230.60 | SEK 234.40 | SEK 230.00 | 94.58K |
| 2026-10-21 | SEK 233.80 | -2.58% | SEK 242.80 | SEK 242.80 | SEK 230.80 | 177.32K |
| 2026-10-20 | SEK 240.00 | +0.59% | SEK 238.60 | SEK 241.00 | SEK 237.80 | 45.11K |
| 2026-10-19 | SEK 238.60 | -0.42% | SEK 238.80 | SEK 239.80 | SEK 238.20 | 66.40K |
| 2026-10-16 | SEK 239.60 | +0.67% | SEK 238.20 | SEK 240.60 | SEK 238.20 | 29.54K |
| 2026-10-15 | SEK 238.00 | -1.41% | SEK 241.20 | SEK 241.40 | SEK 237.20 | 70.68K |
| 2026-10-14 | SEK 241.40 | +0.25% | SEK 240.80 | SEK 241.80 | SEK 238.20 | 60.78K |
| 2026-10-13 | SEK 240.80 | +0.58% | SEK 240.00 | SEK 242.00 | SEK 240.00 | 52.95K |
| 2026-10-12 | SEK 239.40 | +0.76% | SEK 235.40 | SEK 239.60 | SEK 235.40 | 50.71K |
| 2026-10-09 | SEK 237.60 | +0.85% | SEK 235.80 | SEK 239.00 | SEK 235.80 | 37.72K |
| 2026-10-08 | SEK 235.60 | -0.59% | SEK 237.20 | SEK 237.80 | SEK 234.00 | 65.06K |
| 2026-10-07 | SEK 237.00 | -0.92% | SEK 239.20 | SEK 240.00 | SEK 236.20 | 44.37K |
| 2026-10-06 | SEK 239.20 | -0.91% | SEK 245.00 | SEK 245.00 | SEK 239.00 | 63.46K |
| 2026-10-05 | SEK 241.40 | +0.08% | SEK 241.40 | SEK 242.20 | SEK 239.40 | 57.16K |
| 2026-10-02 | SEK 241.20 | +0.67% | SEK 239.80 | SEK 242.40 | SEK 239.20 | 67.88K |
| 2026-10-01 | SEK 239.60 | -1.64% | SEK 242.00 | SEK 242.20 | SEK 239.20 | 59.53K |
| 2026-09-30 | SEK 243.60 | -0.65% | SEK 246.00 | SEK 247.20 | SEK 242.60 | 88.07K |
| 2026-09-29 | SEK 245.20 | +0.08% | SEK 245.40 | SEK 247.60 | SEK 245.20 | 53.48K |
| 2026-09-28 | SEK 245.00 | +0.08% | SEK 247.40 | SEK 248.00 | SEK 245.00 | 98.53K |
| 2026-09-25 | SEK 244.80 | +1.41% | SEK 242.80 | SEK 246.00 | SEK 242.80 | 62.89K |
| 2026-09-24 | SEK 241.40 | +0.08% | SEK 242.00 | SEK 242.80 | SEK 239.80 | 97.20K |
| 2026-09-23 | SEK 241.20 | -0.41% | SEK 243.00 | SEK 244.60 | SEK 240.20 | 36.89K |
| 2026-09-22 | SEK 242.20 | 0.00% | SEK 242.40 | SEK 244.60 | SEK 241.20 | 68.29K |
| 2026-09-21 | SEK 242.20 | +1.00% | SEK 240.00 | SEK 242.80 | SEK 240.00 | 66.49K |
| 2026-09-18 | SEK 239.80 | -0.99% | SEK 242.80 | SEK 242.80 | SEK 238.60 | 75.74K |
| 2026-09-17 | SEK 242.20 | +1.68% | SEK 238.60 | SEK 242.80 | SEK 238.60 | 66.91K |
| 2026-09-16 | SEK 238.20 | +0.17% | SEK 238.40 | SEK 240.00 | SEK 237.60 | 54.44K |
| 2026-09-15 | SEK 237.80 | +0.76% | SEK 236.40 | SEK 238.60 | SEK 233.80 | 35.51K |
| 2026-09-14 | SEK 236.00 | -0.25% | SEK 236.60 | SEK 240.00 | SEK 236.00 | 55.96K |
| 2026-09-11 | SEK 236.60 | +0.60% | SEK 235.20 | SEK 237.60 | SEK 235.20 | 38.29K |
| 2026-09-10 | SEK 235.20 | -0.25% | SEK 235.60 | SEK 237.60 | SEK 234.40 | 39.49K |
| 2026-09-09 | SEK 235.80 | -0.51% | SEK 234.40 | SEK 236.60 | SEK 234.00 | 48.79K |
| 2026-09-08 | SEK 237.00 | +0.08% | SEK 236.80 | SEK 237.20 | SEK 234.40 | 57.01K |
| 2026-09-07 | SEK 236.80 | 0.00% | SEK 237.20 | SEK 238.00 | SEK 235.60 | 58.77K |
| 2026-09-04 | SEK 236.80 | +0.85% | SEK 234.80 | SEK 237.20 | SEK 234.00 | 56.41K |
| 2026-09-03 | SEK 234.80 | +0.95% | SEK 233.80 | SEK 235.20 | SEK 232.40 | 39.96K |
| 2026-09-02 | SEK 232.60 | -0.60% | SEK 233.80 | SEK 235.40 | SEK 231.00 | 33.65K |
| 2026-09-01 | SEK 234.00 | +0.60% | SEK 233.00 | SEK 236.40 | SEK 233.00 | 52.18K |
| 2026-08-31 | SEK 232.60 | -0.51% | SEK 233.80 | SEK 236.00 | SEK 232.60 | 42.67K |
| 2026-08-28 | SEK 233.80 | +0.26% | SEK 233.80 | SEK 234.80 | SEK 232.80 | 29.53K |
| 2026-08-27 | SEK 233.20 | +0.78% | SEK 231.60 | SEK 234.40 | SEK 230.60 | 47.39K |
| 2026-08-26 | SEK 231.40 | +0.52% | SEK 230.60 | SEK 232.40 | SEK 230.20 | 78.93K |
| 2026-08-25 | SEK 230.20 | +0.61% | SEK 229.00 | SEK 231.20 | SEK 229.00 | 48.80K |
| 2026-08-24 | SEK 228.80 | -1.38% | SEK 232.00 | SEK 232.00 | SEK 227.60 | 60.95K |
| 2026-08-21 | SEK 232.00 | +0.69% | SEK 230.40 | SEK 233.80 | SEK 230.40 | 37.81K |
| 2026-08-20 | SEK 230.40 | +0.61% | SEK 229.40 | SEK 230.80 | SEK 228.20 | 41.41K |
| 2026-08-19 | SEK 229.00 | -1.12% | SEK 232.20 | SEK 233.20 | SEK 228.60 | 47.74K |
| 2026-08-18 | SEK 231.60 | -0.77% | SEK 233.00 | SEK 233.60 | SEK 231.00 | 63.02K |
| 2026-08-17 | SEK 233.40 | -0.17% | SEK 233.60 | SEK 235.20 | SEK 232.20 | 49.54K |
| 2026-08-14 | SEK 233.80 | +0.52% | SEK 233.20 | SEK 234.60 | SEK 232.60 | 42.27K |
| 2026-08-13 | SEK 232.60 | +0.09% | SEK 232.40 | SEK 236.40 | SEK 232.40 | 44.46K |
| 2026-08-12 | SEK 232.40 | 0.00% | SEK 232.40 | SEK 233.20 | SEK 230.60 | 44.41K |
| 2026-08-11 | SEK 232.40 | -0.09% | SEK 232.60 | SEK 233.80 | SEK 231.60 | 43.77K |
| 2026-08-10 | SEK 232.60 | -1.02% | SEK 233.80 | SEK 234.20 | SEK 231.60 | 77.67K |
| 2026-08-07 | SEK 235.00 | -0.59% | SEK 236.00 | SEK 237.40 | SEK 234.20 | 50.23K |
| 2026-08-06 | SEK 236.40 | +0.85% | SEK 234.40 | SEK 237.60 | SEK 234.00 | 42.66K |
| 2026-08-05 | SEK 234.40 | -0.34% | SEK 235.20 | SEK 235.60 | SEK 232.40 | 66.84K |
| 2026-08-04 | SEK 235.20 | +0.94% | SEK 232.80 | SEK 236.00 | SEK 232.80 | 48.68K |
| 2026-08-03 | SEK 233.00 | +0.09% | SEK 233.40 | SEK 234.80 | SEK 231.40 | 61.06K |
| 2026-07-31 | SEK 232.80 | +0.87% | SEK 231.00 | SEK 234.00 | SEK 231.00 | 69.36K |
| 2026-07-30 | SEK 230.80 | +0.61% | SEK 228.60 | SEK 231.80 | SEK 228.00 | 67.55K |
| 2026-07-29 | SEK 229.40 | -0.17% | SEK 229.80 | SEK 230.80 | SEK 228.20 | 61.93K |
| 2026-07-28 | SEK 229.80 | -1.03% | SEK 232.00 | SEK 232.00 | SEK 229.60 | 52.48K |
| 2026-07-27 | SEK 232.20 | +1.04% | SEK 230.60 | SEK 233.00 | SEK 230.60 | 47.82K |
| 2026-07-24 | SEK 229.80 | +1.14% | SEK 227.20 | SEK 230.00 | SEK 227.20 | 49.41K |
| 2026-07-23 | SEK 227.20 | -0.96% | SEK 229.40 | SEK 229.40 | SEK 226.60 | 44.06K |
| 2026-07-22 | SEK 229.40 | +1.24% | SEK 227.40 | SEK 230.80 | SEK 227.00 | 53.79K |
| 2026-07-21 | SEK 226.60 | +1.80% | SEK 223.60 | SEK 227.40 | SEK 223.40 | 45.53K |
| 2026-07-20 | SEK 222.60 | -1.33% | SEK 225.00 | SEK 226.80 | SEK 222.60 | 69.29K |
| 2026-07-17 | SEK 225.60 | -1.31% | SEK 228.40 | SEK 228.40 | SEK 223.40 | 71.98K |
| 2026-07-16 | SEK 228.60 | +0.35% | SEK 227.40 | SEK 228.80 | SEK 222.80 | 98.50K |
| 2026-07-15 | SEK 227.80 | -3.56% | SEK 229.40 | SEK 229.40 | SEK 222.00 | 165.89K |
| 2026-07-14 | SEK 236.20 | +0.85% | SEK 234.80 | SEK 236.80 | SEK 231.60 | 42.35K |
| 2026-07-13 | SEK 234.20 | -0.43% | SEK 235.20 | SEK 236.20 | SEK 233.80 | 31.83K |
| 2026-07-10 | SEK 235.20 | -0.68% | SEK 236.60 | SEK 236.60 | SEK 234.00 | 26.95K |
| 2026-07-09 | SEK 236.80 | +1.37% | SEK 233.60 | SEK 237.20 | SEK 233.60 | 36.60K |
| 2026-07-08 | SEK 233.60 | -2.42% | SEK 237.00 | SEK 237.00 | SEK 232.20 | 92.91K |
| 2026-07-07 | SEK 239.40 | +0.08% | SEK 240.00 | SEK 241.20 | SEK 238.40 | 50.93K |
| 2026-07-06 | SEK 239.20 | +1.01% | SEK 236.80 | SEK 239.40 | SEK 236.80 | 54.07K |
| 2026-07-03 | SEK 236.80 | +0.17% | SEK 237.00 | SEK 237.80 | SEK 235.20 | 58.61K |
| 2026-07-02 | SEK 236.40 | +0.77% | SEK 234.60 | SEK 237.60 | SEK 234.00 | 63.57K |
| 2026-07-01 | SEK 234.60 | -0.34% | SEK 235.40 | SEK 236.00 | SEK 232.60 | 40.95K |
| 2026-06-30 | SEK 235.40 | +0.77% | SEK 233.60 | SEK 236.40 | SEK 233.20 | 73.99K |
| 2026-06-29 | SEK 233.60 | -0.09% | SEK 233.80 | SEK 235.00 | SEK 233.00 | 40.30K |
| 2026-06-26 | SEK 233.80 | -0.09% | SEK 233.40 | SEK 235.60 | SEK 232.40 | 54.12K |
| 2026-06-25 | SEK 234.00 | +0.69% | SEK 231.80 | SEK 234.40 | SEK 230.60 | 33.75K |