Stockholm - Delayed Quote SEK

Svenska Handelsbanken AB (publ) (SHB-A.ST)

96.42 -0.02 (-0.02%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 96.82 97.82 96.42 96.42 96.42 9,708,231
Apr 25, 2024 100.00 100.10 95.90 96.44 96.44 21,882,364
Apr 24, 2024 104.00 104.40 99.40 99.50 99.50 34,316,891
Apr 23, 2024 110.75 113.45 110.10 113.15 113.15 5,518,636
Apr 22, 2024 109.65 111.05 109.25 110.70 110.70 4,664,223
Apr 19, 2024 108.50 109.30 107.85 109.00 109.00 4,562,378
Apr 18, 2024 108.40 109.45 107.25 109.45 109.45 6,471,504
Apr 17, 2024 107.65 109.45 107.60 108.20 108.20 3,810,686
Apr 16, 2024 109.00 109.00 106.90 107.60 107.60 5,492,790
Apr 15, 2024 109.35 110.80 108.20 109.90 109.90 4,669,562
Apr 12, 2024 107.85 110.10 107.85 109.50 109.50 4,883,536
Apr 11, 2024 109.50 109.50 107.05 107.80 107.80 4,927,578
Apr 10, 2024 110.30 110.80 108.80 109.50 109.50 4,282,432
Apr 9, 2024 110.50 111.30 110.05 110.10 110.10 3,576,707
Apr 8, 2024 108.50 110.75 107.95 110.70 110.70 4,482,485
Apr 5, 2024 107.25 108.80 106.30 108.45 108.45 7,374,065
Apr 4, 2024 108.30 108.30 107.30 108.20 108.20 4,634,923
Apr 3, 2024 108.05 108.75 107.70 108.40 108.40 3,827,665
Apr 2, 2024 108.15 108.90 107.35 108.05 108.05 6,027,529
Mar 28, 2024 108.70 109.40 107.60 108.25 108.25 4,422,335
Mar 27, 2024 112.55 113.70 108.40 108.50 108.50 11,111,194
Mar 26, 2024 108.85 112.55 108.85 112.55 112.55 7,720,157
Mar 25, 2024 109.00 109.30 108.40 109.05 109.05 5,579,032
Mar 22, 2024 110.40 110.95 109.00 109.05 109.05 7,049,530
Mar 21, 2024 6.50 Dividend
Mar 21, 2024 109.30 110.95 108.30 110.40 110.40 12,411,248
Mar 20, 2024 121.90 122.60 120.90 122.30 115.80 8,803,494
Mar 19, 2024 120.35 122.05 120.10 121.75 115.28 6,246,670
Mar 18, 2024 120.40 120.95 119.85 120.35 113.95 4,231,735
Mar 15, 2024 123.30 123.65 119.55 120.35 113.95 15,366,081
Mar 14, 2024 123.50 123.95 122.75 123.30 116.75 4,499,238
Mar 13, 2024 123.80 123.85 121.75 123.30 116.75 6,388,861
Mar 12, 2024 122.95 123.85 122.65 123.80 117.22 4,896,839
Mar 11, 2024 122.50 123.10 120.75 122.40 115.89 5,222,833
Mar 8, 2024 122.40 123.75 122.25 122.95 116.42 4,520,352
Mar 7, 2024 122.35 122.85 121.80 122.10 115.61 5,564,516
Mar 6, 2024 123.10 123.40 122.10 122.35 115.85 4,850,471
Mar 5, 2024 124.00 124.25 122.55 122.90 116.37 6,932,452
Mar 4, 2024 125.00 125.95 124.80 124.95 118.31 4,066,456
Mar 1, 2024 124.50 125.40 124.30 124.70 118.07 3,956,866
Feb 29, 2024 123.75 124.05 122.30 123.80 117.22 5,945,902
Feb 28, 2024 121.90 123.90 121.90 123.50 116.94 4,071,544
Feb 27, 2024 121.85 122.15 121.35 122.00 115.52 4,061,744
Feb 26, 2024 121.30 122.15 121.25 121.85 115.37 3,438,803
Feb 23, 2024 122.00 122.15 119.65 121.30 114.85 5,881,860
Feb 22, 2024 124.40 124.70 121.80 122.05 115.56 6,017,842
Feb 21, 2024 124.35 124.45 123.45 123.65 117.08 4,642,291
Feb 20, 2024 123.50 124.35 123.25 124.35 117.74 3,985,046
Feb 19, 2024 122.75 124.40 122.70 123.50 116.94 5,128,365
Feb 16, 2024 122.70 123.45 121.35 122.75 116.23 5,597,278
Feb 15, 2024 121.40 122.55 120.40 122.20 115.71 4,773,822
Feb 14, 2024 122.65 122.70 121.25 121.60 115.14 4,127,926
Feb 13, 2024 121.00 123.20 120.70 122.65 116.13 7,199,249
Feb 12, 2024 120.00 120.75 119.35 120.75 114.33 6,603,266
Feb 9, 2024 117.90 120.70 117.35 120.10 113.72 8,556,505
Feb 8, 2024 120.20 121.50 118.90 119.40 113.05 8,176,349
Feb 7, 2024 117.50 121.60 117.00 119.10 112.77 17,688,334
Feb 6, 2024 112.40 114.00 111.25 113.35 107.33 8,329,338
Feb 5, 2024 112.50 113.05 111.10 111.30 105.38 5,796,390
Feb 2, 2024 112.70 113.35 111.55 112.40 106.43 4,351,375
Feb 1, 2024 111.30 113.45 111.10 111.35 105.43 5,566,891
Jan 31, 2024 114.10 114.30 112.55 112.55 106.57 5,180,940
Jan 30, 2024 113.45 114.20 112.80 113.65 107.61 2,873,323
Jan 29, 2024 114.50 114.70 113.10 113.30 107.28 3,901,108
Jan 26, 2024 115.60 115.70 113.15 114.40 108.32 4,695,379
Jan 25, 2024 110.40 115.60 110.15 115.60 109.46 8,443,112
Jan 24, 2024 110.55 111.30 109.30 110.80 104.91 4,824,577
Jan 23, 2024 110.35 110.55 109.15 109.65 103.82 4,554,096
Jan 22, 2024 108.60 110.70 108.45 110.10 104.25 4,943,349
Jan 19, 2024 108.25 108.80 107.55 107.85 102.12 4,826,082
Jan 18, 2024 107.85 109.25 106.95 107.90 102.17 4,527,858
Jan 17, 2024 106.55 107.80 105.45 107.55 101.83 4,291,197
Jan 16, 2024 110.00 110.00 106.75 107.25 101.55 6,551,858
Jan 15, 2024 111.00 111.30 110.05 110.40 104.53 2,589,287
Jan 12, 2024 110.00 111.40 110.00 110.65 104.77 4,865,826
Jan 11, 2024 109.70 110.70 109.20 109.55 103.73 4,161,247
Jan 10, 2024 109.30 109.90 108.70 109.20 103.40 4,140,628
Jan 9, 2024 109.50 110.30 108.85 109.65 103.82 5,426,925
Jan 8, 2024 111.10 111.65 110.25 110.50 104.63 4,417,186
Jan 5, 2024 110.40 111.15 110.30 110.45 104.58 1,627,099
Jan 4, 2024 108.25 111.05 108.25 110.90 105.01 4,576,045
Jan 3, 2024 110.40 110.55 108.10 108.25 102.50 4,058,326
Jan 2, 2024 109.85 111.30 109.70 110.00 104.15 5,282,071
Dec 29, 2023 109.25 109.65 109.15 109.45 103.63 2,907,451
Dec 28, 2023 109.55 109.70 108.75 109.05 103.25 2,480,532
Dec 27, 2023 108.15 109.55 108.15 109.55 103.73 4,554,300
Dec 22, 2023 107.45 108.45 107.35 108.15 102.40 2,859,583
Dec 21, 2023 107.90 107.90 106.90 107.45 101.74 2,738,928
Dec 20, 2023 108.10 109.20 106.80 108.15 102.40 5,782,233
Dec 19, 2023 108.40 108.80 107.60 107.95 102.21 4,911,090
Dec 18, 2023 107.30 109.10 106.90 108.65 102.88 7,486,091
Dec 15, 2023 106.65 108.05 106.45 107.50 101.79 7,889,045
Dec 14, 2023 104.65 106.70 104.60 106.50 100.84 12,125,735
Dec 13, 2023 103.70 104.25 103.15 103.90 98.38 5,194,249
Dec 12, 2023 103.90 104.70 103.55 103.75 98.24 5,254,725
Dec 11, 2023 102.35 103.95 102.35 103.90 98.38 4,466,062
Dec 8, 2023 102.05 102.50 100.35 102.35 96.91 5,995,976
Dec 7, 2023 101.10 102.50 101.10 102.30 96.86 5,061,624
Dec 6, 2023 100.70 101.60 100.25 101.10 95.73 3,845,765
Dec 5, 2023 99.70 100.95 99.62 100.60 95.25 3,902,118
Dec 4, 2023 99.58 99.96 99.32 99.80 94.50 2,746,521
Dec 1, 2023 99.90 99.90 98.62 99.46 94.17 3,712,659
Nov 30, 2023 99.22 99.88 98.52 99.40 94.12 6,764,213
Nov 29, 2023 98.52 99.56 98.36 99.24 93.97 3,897,879
Nov 28, 2023 99.80 99.94 98.48 98.98 93.72 3,593,385
Nov 27, 2023 100.95 101.50 99.86 100.10 94.78 3,252,848
Nov 24, 2023 100.30 101.15 100.20 100.85 95.49 2,304,625
Nov 23, 2023 98.96 100.40 98.74 100.30 94.97 4,669,564
Nov 22, 2023 98.50 99.14 98.32 98.78 93.53 3,856,204
Nov 21, 2023 98.60 99.10 98.02 98.62 93.38 4,807,903
Nov 20, 2023 98.88 99.20 97.96 98.94 93.68 3,328,278
Nov 17, 2023 97.86 98.74 97.72 98.50 93.26 3,739,130
Nov 16, 2023 98.40 98.72 97.02 97.46 92.28 4,255,242
Nov 15, 2023 97.50 98.86 97.18 98.36 93.13 6,201,098
Nov 14, 2023 96.80 97.50 96.04 97.50 92.32 4,630,806
Nov 13, 2023 96.50 96.98 96.32 96.80 91.66 2,399,996
Nov 10, 2023 95.98 96.62 95.78 96.10 90.99 3,254,261
Nov 9, 2023 95.92 96.28 95.24 95.94 90.84 3,685,136
Nov 8, 2023 96.00 96.24 95.34 95.80 90.71 3,185,610
Nov 7, 2023 97.08 97.70 96.40 96.58 91.45 3,255,478
Nov 6, 2023 97.60 98.02 96.50 97.22 92.05 4,094,378
Nov 3, 2023 95.68 97.64 95.68 97.58 92.39 3,239,114
Nov 2, 2023 94.30 95.60 93.98 95.36 90.29 3,577,653
Nov 1, 2023 95.50 95.50 94.06 94.10 89.10 3,241,564
Oct 31, 2023 93.76 95.66 93.66 95.00 89.95 4,540,082
Oct 30, 2023 93.90 94.78 93.48 93.84 88.85 3,881,109
Oct 27, 2023 94.66 95.76 93.74 93.82 88.83 4,190,937
Oct 26, 2023 95.58 95.58 93.22 94.38 89.36 8,010,620
Oct 25, 2023 97.04 97.04 95.34 96.04 90.94 5,183,363
Oct 24, 2023 97.62 97.94 96.62 96.78 91.64 4,443,937
Oct 23, 2023 99.44 100.05 97.60 97.82 92.62 5,104,199
Oct 20, 2023 99.76 100.55 99.28 99.44 94.15 6,842,094
Oct 19, 2023 104.80 104.80 99.72 100.55 95.21 10,618,730
Oct 18, 2023 103.50 106.05 102.25 103.80 98.28 19,211,187
Oct 17, 2023 99.86 99.86 98.50 98.82 93.57 9,306,231
Oct 16, 2023 99.60 100.25 99.26 99.92 94.61 6,795,210
Oct 13, 2023 99.28 99.52 98.12 99.06 93.80 4,585,763
Oct 12, 2023 99.66 99.96 99.10 99.34 94.06 7,425,485
Oct 11, 2023 98.30 99.40 97.84 99.18 93.91 4,008,544
Oct 10, 2023 96.44 98.68 96.44 98.12 92.91 5,074,918
Oct 9, 2023 95.48 95.94 94.92 95.84 90.75 3,381,159
Oct 6, 2023 94.92 95.88 94.50 95.78 90.69 3,463,143
Oct 5, 2023 94.14 94.90 93.92 94.36 89.34 3,840,319
Oct 4, 2023 93.74 94.72 92.78 93.72 88.74 4,823,886
Oct 3, 2023 96.52 97.12 93.74 94.16 89.16 6,954,707
Oct 2, 2023 98.14 98.58 96.20 96.58 91.45 4,191,299
Sep 29, 2023 96.34 98.08 96.22 97.56 92.37 6,601,635
Sep 28, 2023 98.20 98.64 97.84 98.34 93.11 2,735,625
Sep 27, 2023 98.56 98.56 97.46 98.10 92.89 3,305,540
Sep 26, 2023 99.00 99.00 97.46 98.68 93.44 4,390,785
Sep 25, 2023 99.30 100.10 98.10 98.82 93.57 5,002,891
Sep 22, 2023 99.02 99.64 98.72 99.30 94.02 5,138,171
Sep 21, 2023 98.20 99.68 97.92 99.50 94.21 5,901,383
Sep 20, 2023 96.60 98.78 96.60 98.64 93.40 5,808,949
Sep 19, 2023 95.04 96.60 95.04 96.58 91.45 3,990,763
Sep 18, 2023 96.20 96.20 94.68 95.02 89.97 4,079,417
Sep 15, 2023 95.30 96.30 95.12 96.30 91.18 8,572,539
Sep 14, 2023 93.10 95.32 92.94 95.20 90.14 5,980,640
Sep 13, 2023 92.78 93.50 92.78 93.08 88.13 4,233,648
Sep 12, 2023 93.08 93.46 92.56 92.78 87.85 4,672,875
Sep 11, 2023 93.22 93.68 92.64 93.14 88.19 2,909,813
Sep 8, 2023 92.94 93.22 91.16 92.74 87.81 3,783,653
Sep 7, 2023 93.00 94.02 92.62 92.86 87.92 3,970,717
Sep 6, 2023 93.78 93.98 92.52 93.34 88.38 4,510,593
Sep 5, 2023 93.00 95.02 92.82 94.08 89.08 5,053,697
Sep 4, 2023 92.52 94.08 92.10 93.14 88.19 6,982,770
Sep 1, 2023 91.52 91.88 90.94 91.34 86.49 2,375,931
Aug 31, 2023 91.74 92.20 91.32 91.36 86.50 6,437,760
Aug 30, 2023 92.50 92.98 91.74 91.76 86.88 3,668,447
Aug 29, 2023 91.96 92.86 91.42 92.32 87.41 3,023,000
Aug 28, 2023 90.84 92.08 90.84 91.92 87.03 2,549,119
Aug 25, 2023 89.78 91.08 89.68 90.30 85.50 2,619,063
Aug 24, 2023 90.10 90.84 89.94 90.10 85.31 3,400,445
Aug 23, 2023 90.90 90.92 89.76 90.00 85.22 3,952,683
Aug 22, 2023 91.14 91.68 90.82 90.98 86.14 2,824,768
Aug 21, 2023 91.78 91.98 90.90 90.94 86.11 2,692,541
Aug 18, 2023 92.00 92.20 91.20 91.78 86.90 3,251,642
Aug 17, 2023 92.76 93.36 92.24 92.58 87.66 2,960,521
Aug 16, 2023 92.46 93.54 92.10 92.76 87.83 3,507,361
Aug 15, 2023 94.80 94.82 92.72 92.96 88.02 4,689,937
Aug 14, 2023 94.64 95.38 94.42 94.94 89.89 3,189,572
Aug 11, 2023 95.56 95.76 94.84 95.06 90.01 2,567,242
Aug 10, 2023 93.80 95.68 93.80 95.56 90.48 4,230,154
Aug 9, 2023 93.56 94.26 93.52 93.70 88.72 3,080,883
Aug 8, 2023 93.24 93.80 92.46 92.82 87.89 2,957,310
Aug 7, 2023 94.28 94.80 93.90 94.20 89.19 2,523,510
Aug 4, 2023 93.64 95.20 93.22 94.42 89.40 4,327,683
Aug 3, 2023 92.34 93.76 92.32 93.30 88.34 6,176,548
Aug 2, 2023 92.00 92.66 90.88 92.34 87.43 4,403,453
Aug 1, 2023 92.00 92.80 92.00 92.48 87.56 2,357,717
Jul 31, 2023 92.46 93.12 92.40 92.40 87.49 3,616,044
Jul 28, 2023 93.00 93.08 92.18 92.30 87.39 2,814,219
Jul 27, 2023 92.32 93.00 92.22 93.00 88.06 2,968,770
Jul 26, 2023 92.36 92.36 91.40 92.20 87.30 3,169,500
Jul 25, 2023 91.40 92.56 90.88 92.52 87.60 4,225,984
Jul 24, 2023 90.30 91.28 89.86 91.28 86.43 4,425,653
Jul 21, 2023 90.38 90.90 89.36 90.60 85.78 5,426,902
Jul 20, 2023 91.80 91.98 89.70 90.22 85.42 6,938,129
Jul 19, 2023 91.20 92.86 89.80 91.56 86.69 10,932,296
Jul 18, 2023 93.66 94.14 91.80 93.38 88.42 7,657,507
Jul 17, 2023 91.80 92.98 91.12 92.78 87.85 3,707,958
Jul 14, 2023 91.90 92.26 90.92 91.70 86.83 3,795,804
Jul 13, 2023 90.98 92.26 90.28 91.90 87.02 3,074,624
Jul 12, 2023 89.90 91.32 89.80 91.16 86.32 3,385,211
Jul 11, 2023 89.26 90.00 88.44 89.98 85.20 3,011,110
Jul 10, 2023 90.50 90.60 89.14 89.26 84.52 4,665,664
Jul 7, 2023 91.34 91.54 90.42 90.82 85.99 3,548,976
Jul 6, 2023 91.00 92.22 90.80 91.26 86.41 4,243,836
Jul 5, 2023 91.86 92.54 91.42 92.00 87.11 3,488,794
Jul 4, 2023 92.12 92.66 91.96 92.20 87.30 2,370,805
Jul 3, 2023 90.84 92.84 90.66 91.72 86.85 3,467,706
Jun 30, 2023 89.98 90.84 89.78 90.34 85.54 4,035,293
Jun 29, 2023 89.10 90.26 88.98 89.66 84.89 3,003,624
Jun 28, 2023 88.98 89.42 88.40 88.82 84.10 3,008,370
Jun 27, 2023 88.88 89.28 87.54 88.78 84.06 3,263,065
Jun 26, 2023 87.82 88.78 86.34 88.62 83.91 6,157,675
Jun 22, 2023 91.60 92.10 88.40 88.62 83.91 12,933,697
Jun 21, 2023 92.18 93.40 91.68 93.28 88.32 4,917,384
Jun 20, 2023 91.40 92.48 91.40 92.18 87.28 5,968,353
Jun 19, 2023 91.88 92.58 91.32 91.32 86.47 3,223,645
Jun 16, 2023 91.00 92.32 90.74 91.92 87.03 12,184,319
Jun 15, 2023 89.60 90.56 89.32 89.60 84.84 5,041,812
Jun 14, 2023 89.94 91.04 89.30 89.76 84.99 7,092,020
Jun 13, 2023 90.40 90.78 89.98 90.64 85.82 6,190,179
Jun 12, 2023 92.48 92.52 90.16 90.16 85.37 5,677,136
Jun 9, 2023 90.68 92.48 90.62 92.48 87.56 5,720,118
Jun 8, 2023 91.60 92.22 90.40 90.40 85.60 3,285,293
Jun 7, 2023 89.80 91.76 89.80 90.96 86.13 6,104,634
Jun 5, 2023 90.32 90.98 89.10 89.10 84.36 3,786,891
Jun 2, 2023 88.28 90.00 88.00 89.90 85.12 6,705,448
Jun 1, 2023 86.00 88.06 85.90 87.96 83.29 4,671,650
May 31, 2023 85.84 87.88 85.64 85.74 81.18 18,441,736
May 30, 2023 87.18 88.24 86.16 86.38 81.79 4,246,283
May 29, 2023 88.68 88.90 86.76 86.98 82.36 2,889,454
May 26, 2023 87.76 88.10 86.70 87.96 83.29 3,644,178
May 25, 2023 87.20 88.20 87.00 87.34 82.70 4,558,613
May 24, 2023 88.68 89.20 87.58 87.70 83.04 3,855,447
May 23, 2023 88.00 89.76 87.84 89.18 84.44 5,354,937
May 22, 2023 87.04 88.14 86.88 87.98 83.30 4,821,735
May 19, 2023 87.58 87.96 86.78 87.26 82.62 5,742,289
May 17, 2023 86.30 87.20 86.30 86.48 81.88 2,525,190
May 16, 2023 87.76 88.18 86.82 86.96 82.34 5,246,823
May 15, 2023 87.00 88.22 86.56 88.04 83.36 5,261,167
May 12, 2023 86.74 88.38 86.74 86.94 82.32 5,264,675
May 11, 2023 86.04 87.62 85.34 86.26 81.68 4,847,049
May 10, 2023 86.62 87.54 84.88 85.96 81.39 5,267,219
May 9, 2023 88.34 88.48 86.28 86.42 81.83 6,661,171
May 8, 2023 87.90 88.64 87.76 88.34 83.64 4,622,024
May 5, 2023 86.90 88.02 86.62 87.72 83.06 4,902,462
May 4, 2023 87.50 87.72 86.46 86.56 81.96 5,776,164
May 3, 2023 87.84 88.98 86.82 87.70 83.04 5,643,530
May 2, 2023 90.62 90.88 87.60 87.76 83.10 7,796,214
Apr 28, 2023 93.12 93.52 90.36 90.62 85.80 9,092,798
Apr 27, 2023 94.00 94.24 92.36 93.02 88.08 6,715,512
Apr 26, 2023 96.50 96.70 91.02 93.26 88.30 15,443,996

Related Tickers

UBSG.SW UBS Group AG
25.06
+0.40%
 
ABN.AS ABN AMRO Bank N.V.
15.21
+1.50%
 
STAN.L Standard Chartered PLC
681.40
-0.21%
 
SAB.MC Banco de Sabadell, S.A.
1.6910
+3.27%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.99
+4.57%
 
SAN.MC Banco Santander, S.A.
4.8505
+2.16%
 
ING ING Groep N.V.
15.94
+1.40%
 
HSBC HSBC Holdings plc
41.90
+0.22%
 
UBS UBS Group AG
27.38
-0.40%
 
NCB.DE Bank of America Corporation
35.48
+0.85%