Canada markets closed

Svenska Handelsbanken AB (publ) (0R7R.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
89.12+0.48 (+0.54%)
At close: 08:01AM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202499.86100.6595.9698.8898.888,180,893
Apr 24, 2024103.82104.0199.44101.77101.773,072,548
Apr 23, 2024110.88113.35110.50111.14111.141,395,753
Apr 22, 2024109.65111.00109.20110.68110.68925,291
Apr 19, 2024108.70109.30107.90109.00109.00914,145
Apr 18, 2024108.53109.47107.30109.47109.47826,683
Apr 17, 2024107.70109.45107.65109.19109.19735,747
Apr 16, 2024108.97109.00106.95107.29107.29518,864
Apr 15, 2024109.15110.70108.65109.75109.751,982,219
Apr 12, 2024108.25110.00107.85109.52109.52612,830
Apr 11, 2024109.38109.50107.15107.80107.803,027,213
Apr 10, 2024110.45111.00108.85109.90109.901,369,258
Apr 09, 2024110.47111.30110.06110.25110.25932,463
Apr 08, 2024108.60110.75108.05109.82109.825,507,882
Apr 05, 2024107.43108.85106.30108.46108.46580,028
Apr 04, 2024108.18108.30107.40107.94107.94574,692
Apr 03, 2024108.05108.70107.70108.55108.5515,225,750
Apr 02, 2024108.05108.85107.40108.05108.0513,376,300
Mar 28, 2024108.85109.25107.70108.25108.252,242,759
Mar 27, 2024112.65113.60108.48108.51108.512,965,062
Mar 26, 2024109.07112.57108.25112.57112.5714,323,630
Mar 25, 2024108.97109.75108.30108.97108.971,207,269
Mar 22, 2024110.18110.95109.00110.31110.3110,059,180
Mar 21, 2024109.22110.80108.30110.00110.001,279,234
Mar 21, 202413 Dividend
Mar 20, 2024121.93122.55120.35121.60108.604,015,067
Mar 19, 2024120.40122.00120.35121.68108.677,796,002
Mar 18, 2024120.53120.90119.90120.37107.501,312,698
Mar 15, 2024123.13123.55119.85120.48107.604,260,740
Mar 14, 2024123.53124.35122.55123.14109.98798,104
Mar 13, 2024123.72124.55121.70123.32110.1322,586,810
Mar 12, 2024122.93123.80121.65123.54110.3324,733,770
Mar 11, 2024122.72123.70120.75122.20109.136,609,886
Mar 08, 2024122.40123.75122.35122.97109.82383,486
Mar 07, 2024122.38122.80121.55122.10109.052,072,367
Mar 06, 2024123.15123.35122.20122.87109.745,614,086
Mar 05, 2024124.03124.15122.75123.25110.0810,916,050
Mar 04, 2024125.00125.85124.80124.95111.59832,298
Mar 01, 2024124.45125.35124.35124.71111.38501,740
Feb 29, 2024123.80124.05122.30123.79110.551,227,914
Feb 28, 2024121.95123.90121.90123.44110.24591,002
Feb 27, 2024121.95122.15121.50122.02108.982,377,255
Feb 26, 2024121.30122.10121.30121.84108.82417,105
Feb 23, 2024121.75122.00119.70121.32108.35915,853
Feb 22, 2024124.15124.75121.80123.43110.23576,945
Feb 21, 2024124.35124.40123.45123.76110.53443,615
Feb 20, 2024123.35124.36122.75123.63110.415,613,573
Feb 19, 2024122.82124.45122.00123.80110.56536,776
Feb 16, 2024122.72123.35121.35122.75109.635,736,549
Feb 15, 2024121.38122.45120.44121.95108.911,212,354
Feb 14, 2024122.38122.70121.30121.83108.812,744,029
Feb 13, 2024121.05123.20120.90122.51109.412,187,656
Feb 12, 2024119.82120.76119.35120.73107.829,074,063
Feb 09, 2024117.70120.70117.35120.13107.2917,441,340
Feb 08, 2024120.30121.40118.85119.41106.651,438,095
Feb 07, 2024117.53121.55117.35120.28107.421,453,848
Feb 06, 2024112.38113.75111.30112.81100.75935,485
Feb 05, 2024112.50112.95111.15111.3099.40858,228
Feb 02, 2024112.55113.30111.75112.51100.48440,409
Feb 01, 2024111.30113.45111.15112.54100.51987,143
Jan 31, 2024113.97114.10111.20112.56100.531,776,902
Jan 30, 2024113.43114.20113.15113.67101.521,332,163
Jan 29, 2024114.65114.80113.25113.40101.271,333,283
Jan 26, 2024115.57115.62113.20114.44102.2010,772,070
Jan 25, 2024110.53115.61110.25115.60103.241,097,366
Jan 24, 2024110.75111.25109.35109.8198.071,356,673
Jan 23, 2024110.35110.35109.20109.6697.941,268,128
Jan 22, 2024108.53110.70108.60110.1398.361,761,321
Jan 19, 2024108.43108.70107.25107.8596.321,413,677
Jan 18, 2024107.85109.15106.90108.1396.571,414,797
Jan 17, 2024106.45107.75105.60107.5296.022,519,317
Jan 16, 2024109.97110.00106.75107.2595.78813,608
Jan 15, 2024111.20111.55110.15111.2099.31590,730
Jan 12, 2024110.13111.33110.00110.6598.82761,929
Jan 11, 2024109.82110.65109.10109.5597.84727,841
Jan 10, 2024109.22109.85108.80109.2097.531,102,001
Jan 09, 2024109.35110.25108.85109.5897.871,732,666
Jan 08, 2024111.10111.60110.30110.5098.69810,265
Jan 05, 2024110.47111.00110.35110.4598.64590,915
Jan 04, 2024108.35111.05108.25110.5698.74579,083
Jan 03, 2024110.30110.40108.15108.2096.641,483,374
Jan 02, 2024109.68111.30109.75110.0098.24702,462
Dec 29, 2023109.28109.65108.35109.4497.74354,689
Dec 28, 2023109.43109.65108.75109.3997.69684,819
Dec 27, 2023108.25109.55108.10109.3897.681,083,425
Dec 22, 2023107.47108.45107.45108.1596.59492,930
Dec 21, 2023107.78107.90106.90107.4595.96594,191
Dec 20, 2023108.25109.20106.90108.1796.611,931,598
Dec 19, 2023108.40108.70107.60107.9596.411,665,182
Dec 18, 2023107.20109.15106.65108.6597.031,226,796
Dec 15, 2023106.82108.05106.45107.6196.11819,488
Dec 14, 2023104.68106.70103.25105.8194.50991,016
Dec 13, 2023103.65104.25103.30103.9292.81333,602
Dec 12, 2023103.90104.65103.25104.1893.04810,888
Dec 11, 2023102.43103.95102.35103.9092.79986,731
Dec 08, 2023102.08102.40100.50101.6590.78667,707
Dec 07, 2023101.08102.50101.05102.3091.361,995,370
Dec 06, 2023100.64101.60100.25100.8590.061,027,755
Dec 05, 202399.66100.9599.16100.5689.81617,329
Dec 04, 202399.6199.9499.3299.6589.00625,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...