Svenska Handelsbanken AB (publ) (SHB-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 99.00 | 100.20 | 98.96 | 99.40 | 99.40 | 4,819,092 |
| May 17, 2024 | 98.44 | 98.96 | 98.32 | 98.84 | 98.84 | 3,435,995 |
| May 16, 2024 | 98.88 | 99.00 | 98.14 | 98.62 | 98.62 | 5,276,031 |
| May 15, 2024 | 99.00 | 99.60 | 98.40 | 98.88 | 98.88 | 5,729,947 |
| May 14, 2024 | 97.90 | 98.88 | 97.90 | 98.88 | 98.88 | 7,647,543 |
| May 13, 2024 | 98.30 | 98.82 | 97.76 | 97.90 | 97.90 | 5,831,321 |
| May 10, 2024 | 96.08 | 98.78 | 95.98 | 98.30 | 98.30 | 8,164,939 |
| May 08, 2024 | 97.76 | 98.06 | 95.60 | 95.80 | 95.80 | 6,794,394 |
| May 07, 2024 | 97.90 | 98.04 | 97.00 | 97.90 | 97.90 | 5,383,571 |
| May 06, 2024 | 96.30 | 97.80 | 96.04 | 97.80 | 97.80 | 5,921,110 |
| May 03, 2024 | 96.16 | 97.28 | 95.98 | 96.00 | 96.00 | 7,468,174 |
| May 02, 2024 | 96.34 | 96.96 | 95.44 | 95.64 | 95.64 | 8,966,520 |
| Apr 30, 2024 | 96.00 | 97.00 | 95.22 | 96.18 | 96.18 | 5,961,434 |
| Apr 29, 2024 | 97.02 | 97.68 | 95.54 | 95.54 | 95.54 | 9,035,787 |
| 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 09, 2024 | 110.50 | 111.30 | 110.05 | 110.10 | 110.10 | 3,576,707 |
| Apr 08, 2024 | 108.50 | 110.75 | 107.95 | 110.70 | 110.70 | 4,482,485 |
| Apr 05, 2024 | 107.25 | 108.80 | 106.30 | 108.45 | 108.45 | 7,374,065 |
| Apr 04, 2024 | 108.30 | 108.30 | 107.30 | 108.20 | 108.20 | 4,634,923 |
| Apr 03, 2024 | 108.05 | 108.75 | 107.70 | 108.40 | 108.40 | 3,827,665 |
| Apr 02, 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 | 109.30 | 110.95 | 108.30 | 110.40 | 110.40 | 12,411,248 |
| Mar 21, 2024 | 6.5 Dividend | |||||
| 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 08, 2024 | 122.40 | 123.75 | 122.25 | 122.95 | 116.42 | 4,520,352 |
| Mar 07, 2024 | 122.35 | 122.85 | 121.80 | 122.10 | 115.61 | 5,564,516 |
| Mar 06, 2024 | 123.10 | 123.40 | 122.10 | 122.35 | 115.85 | 4,850,471 |
| Mar 05, 2024 | 124.00 | 124.25 | 122.55 | 122.90 | 116.37 | 6,932,452 |
| Mar 04, 2024 | 125.00 | 125.95 | 124.80 | 124.95 | 118.31 | 4,066,456 |
| Mar 01, 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 09, 2024 | 117.90 | 120.70 | 117.35 | 120.10 | 113.72 | 8,556,505 |
| Feb 08, 2024 | 120.20 | 121.50 | 118.90 | 119.40 | 113.05 | 8,176,349 |
| Feb 07, 2024 | 117.50 | 121.60 | 117.00 | 119.10 | 112.77 | 17,688,334 |
| Feb 06, 2024 | 112.40 | 114.00 | 111.25 | 113.35 | 107.33 | 8,329,338 |
| Feb 05, 2024 | 112.50 | 113.05 | 111.10 | 111.30 | 105.38 | 5,796,390 |
| Feb 02, 2024 | 112.70 | 113.35 | 111.55 | 112.40 | 106.43 | 4,351,375 |
| Feb 01, 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 09, 2024 | 109.50 | 110.30 | 108.85 | 109.65 | 103.82 | 5,426,925 |
| Jan 08, 2024 | 111.10 | 111.65 | 110.25 | 110.50 | 104.63 | 4,417,186 |
| Jan 05, 2024 | 110.40 | 111.15 | 110.30 | 110.45 | 104.58 | 1,627,099 |
| Jan 04, 2024 | 108.25 | 111.05 | 108.25 | 110.90 | 105.01 | 4,576,045 |
| Jan 03, 2024 | 110.40 | 110.55 | 108.10 | 108.25 | 102.50 | 4,058,326 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.