Svenska Handelsbanken AB (publ) (SHB-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 119.80 | 121.10 | 119.80 | 120.80 | 120.80 | 145,607 |
| Jun 19, 2024 | 120.70 | 121.20 | 119.60 | 119.80 | 119.80 | 57,403 |
| Jun 18, 2024 | 122.00 | 122.00 | 120.00 | 120.60 | 120.60 | 61,405 |
| Jun 17, 2024 | 121.50 | 124.00 | 121.30 | 121.80 | 121.80 | 106,149 |
| Jun 14, 2024 | 120.80 | 122.20 | 120.80 | 121.80 | 121.80 | 55,825 |
| Jun 13, 2024 | 122.70 | 122.70 | 120.80 | 120.80 | 120.80 | 48,851 |
| Jun 12, 2024 | 120.70 | 123.50 | 120.50 | 122.90 | 122.90 | 131,441 |
| Jun 11, 2024 | 120.00 | 121.70 | 119.90 | 120.80 | 120.80 | 74,126 |
| Jun 10, 2024 | 122.50 | 122.50 | 119.60 | 119.90 | 119.90 | 103,521 |
| Jun 07, 2024 | 121.00 | 122.70 | 121.00 | 122.60 | 122.60 | 99,200 |
| Jun 05, 2024 | 120.40 | 121.70 | 120.40 | 120.90 | 120.90 | 48,956 |
| Jun 04, 2024 | 121.60 | 122.40 | 120.10 | 120.40 | 120.40 | 65,325 |
| Jun 03, 2024 | 121.30 | 122.70 | 121.30 | 121.50 | 121.50 | 99,660 |
| May 31, 2024 | 120.50 | 121.70 | 120.30 | 121.30 | 121.30 | 79,026 |
| May 30, 2024 | 120.00 | 121.00 | 119.60 | 120.60 | 120.60 | 65,738 |
| May 29, 2024 | 121.70 | 121.70 | 119.80 | 120.10 | 120.10 | 102,885 |
| May 28, 2024 | 121.00 | 122.40 | 120.60 | 121.80 | 121.80 | 96,093 |
| May 27, 2024 | 120.00 | 121.20 | 119.50 | 121.00 | 121.00 | 109,187 |
| May 24, 2024 | 120.00 | 120.60 | 119.00 | 120.00 | 120.00 | 73,820 |
| May 23, 2024 | 120.50 | 122.40 | 120.00 | 121.50 | 121.50 | 77,968 |
| May 22, 2024 | 120.00 | 120.50 | 118.80 | 120.50 | 120.50 | 149,004 |
| May 21, 2024 | 122.60 | 122.60 | 119.00 | 119.90 | 119.90 | 161,162 |
| May 20, 2024 | 122.00 | 123.50 | 121.90 | 122.60 | 122.60 | 88,386 |
| May 17, 2024 | 122.10 | 122.90 | 121.50 | 122.00 | 122.00 | 63,836 |
| May 16, 2024 | 122.10 | 123.40 | 121.50 | 122.30 | 122.30 | 124,659 |
| May 15, 2024 | 122.50 | 123.90 | 121.60 | 122.10 | 122.10 | 154,365 |
| May 14, 2024 | 121.70 | 122.70 | 121.50 | 122.50 | 122.50 | 89,868 |
| May 13, 2024 | 121.90 | 122.30 | 120.80 | 121.70 | 121.70 | 89,465 |
| May 10, 2024 | 119.70 | 122.30 | 118.80 | 121.90 | 121.90 | 240,962 |
| May 08, 2024 | 122.50 | 122.70 | 119.30 | 119.80 | 119.80 | 158,620 |
| May 07, 2024 | 123.10 | 123.30 | 121.80 | 122.50 | 122.50 | 93,949 |
| May 06, 2024 | 120.60 | 123.10 | 120.00 | 123.10 | 123.10 | 151,592 |
| May 03, 2024 | 120.00 | 121.70 | 119.80 | 120.60 | 120.60 | 158,539 |
| May 02, 2024 | 118.80 | 120.30 | 118.20 | 120.00 | 120.00 | 240,126 |
| Apr 30, 2024 | 119.70 | 120.30 | 117.00 | 118.80 | 118.80 | 250,389 |
| Apr 29, 2024 | 121.20 | 122.50 | 119.10 | 119.70 | 119.70 | 225,195 |
| Apr 26, 2024 | 120.00 | 121.90 | 120.00 | 120.20 | 120.20 | 261,789 |
| Apr 25, 2024 | 123.50 | 123.70 | 119.20 | 119.50 | 119.50 | 417,957 |
| Apr 24, 2024 | 128.70 | 128.70 | 122.20 | 123.20 | 123.20 | 906,651 |
| Apr 23, 2024 | 134.00 | 137.00 | 133.50 | 136.70 | 136.70 | 98,773 |
| Apr 22, 2024 | 133.00 | 134.40 | 132.50 | 134.00 | 134.00 | 64,377 |
| Apr 19, 2024 | 130.00 | 133.00 | 129.90 | 132.90 | 132.90 | 109,513 |
| Apr 18, 2024 | 131.10 | 132.20 | 130.10 | 132.20 | 132.20 | 109,676 |
| Apr 17, 2024 | 130.00 | 132.40 | 130.00 | 131.10 | 131.10 | 112,119 |
| Apr 16, 2024 | 133.00 | 133.00 | 130.00 | 130.10 | 130.10 | 114,764 |
| Apr 15, 2024 | 133.00 | 134.70 | 132.30 | 133.40 | 133.40 | 108,854 |
| Apr 12, 2024 | 131.60 | 134.30 | 131.60 | 133.00 | 133.00 | 74,281 |
| Apr 11, 2024 | 135.00 | 135.00 | 130.80 | 131.60 | 131.60 | 107,575 |
| Apr 10, 2024 | 135.00 | 136.20 | 134.00 | 134.70 | 134.70 | 81,175 |
| Apr 09, 2024 | 136.40 | 137.40 | 134.60 | 135.00 | 135.00 | 138,926 |
| Apr 08, 2024 | 134.30 | 136.60 | 133.40 | 136.40 | 136.40 | 104,425 |
| Apr 05, 2024 | 133.60 | 134.90 | 131.90 | 134.30 | 134.30 | 107,564 |
| Apr 04, 2024 | 133.70 | 134.00 | 132.20 | 133.90 | 133.90 | 190,727 |
| Apr 03, 2024 | 134.80 | 135.40 | 133.30 | 134.00 | 134.00 | 161,567 |
| Apr 02, 2024 | 135.40 | 136.60 | 134.10 | 134.80 | 134.80 | 183,606 |
| Mar 28, 2024 | 135.40 | 137.00 | 133.40 | 135.40 | 135.40 | 159,391 |
| Mar 27, 2024 | 141.00 | 143.00 | 135.00 | 135.00 | 135.00 | 236,105 |
| Mar 26, 2024 | 136.80 | 141.00 | 136.80 | 141.00 | 141.00 | 213,983 |
| Mar 25, 2024 | 137.00 | 138.80 | 135.80 | 136.80 | 136.80 | 189,760 |
| Mar 22, 2024 | 139.40 | 140.00 | 137.00 | 137.00 | 137.00 | 277,976 |
| Mar 21, 2024 | 142.00 | 142.00 | 138.20 | 139.60 | 139.60 | 444,900 |
| Mar 21, 2024 | 6.5 Dividend | |||||
| Mar 20, 2024 | 153.80 | 154.80 | 151.00 | 153.00 | 146.50 | 237,459 |
| Mar 19, 2024 | 153.00 | 155.40 | 153.00 | 153.80 | 147.27 | 153,773 |
| Mar 18, 2024 | 153.00 | 154.60 | 152.60 | 152.80 | 146.31 | 173,391 |
| Mar 15, 2024 | 155.20 | 156.40 | 151.60 | 152.80 | 146.31 | 279,152 |
| Mar 14, 2024 | 155.20 | 156.80 | 154.40 | 155.20 | 148.61 | 88,812 |
| Mar 13, 2024 | 155.00 | 155.20 | 153.00 | 155.20 | 148.61 | 153,317 |
| Mar 12, 2024 | 152.20 | 155.20 | 152.20 | 155.00 | 148.42 | 115,822 |
| Mar 11, 2024 | 153.00 | 153.00 | 150.20 | 152.20 | 145.73 | 129,251 |
| Mar 08, 2024 | 153.20 | 154.60 | 152.80 | 153.40 | 146.88 | 207,876 |
| Mar 07, 2024 | 155.40 | 156.00 | 153.00 | 153.20 | 146.69 | 190,200 |
| Mar 06, 2024 | 155.80 | 157.20 | 155.40 | 155.40 | 148.80 | 133,788 |
| Mar 05, 2024 | 157.40 | 157.40 | 154.40 | 155.80 | 149.18 | 193,129 |
| Mar 04, 2024 | 157.00 | 158.00 | 155.80 | 157.40 | 150.71 | 128,560 |
| Mar 01, 2024 | 155.00 | 156.80 | 154.60 | 156.20 | 149.56 | 161,515 |
| Feb 29, 2024 | 154.00 | 154.80 | 152.60 | 154.00 | 147.46 | 139,637 |
| Feb 28, 2024 | 151.80 | 154.40 | 151.80 | 153.60 | 147.07 | 171,086 |
| Feb 27, 2024 | 151.20 | 152.20 | 150.60 | 152.20 | 145.73 | 108,616 |
| Feb 26, 2024 | 150.60 | 151.20 | 150.00 | 151.20 | 144.78 | 161,358 |
| Feb 23, 2024 | 151.20 | 151.20 | 147.40 | 150.40 | 144.01 | 203,909 |
| Feb 22, 2024 | 153.40 | 153.80 | 150.40 | 151.20 | 144.78 | 162,217 |
| Feb 21, 2024 | 152.80 | 153.40 | 151.60 | 152.40 | 145.93 | 87,649 |
| Feb 20, 2024 | 151.60 | 152.80 | 150.40 | 152.60 | 146.12 | 163,333 |
| Feb 19, 2024 | 151.60 | 153.40 | 151.40 | 151.60 | 145.16 | 134,989 |
| Feb 16, 2024 | 150.60 | 151.80 | 150.20 | 151.60 | 145.16 | 144,102 |
| Feb 15, 2024 | 150.20 | 150.40 | 148.60 | 150.40 | 144.01 | 163,035 |
| Feb 14, 2024 | 150.00 | 150.20 | 148.80 | 150.00 | 143.63 | 170,535 |
| Feb 13, 2024 | 147.60 | 150.40 | 147.40 | 150.00 | 143.63 | 137,559 |
| Feb 12, 2024 | 144.60 | 147.60 | 144.20 | 147.60 | 141.33 | 240,255 |
| Feb 09, 2024 | 143.00 | 145.00 | 140.40 | 144.60 | 138.46 | 256,912 |
| Feb 08, 2024 | 144.20 | 145.40 | 142.80 | 144.00 | 137.88 | 427,473 |
| Feb 07, 2024 | 143.60 | 148.20 | 143.60 | 144.80 | 138.65 | 662,921 |
| Feb 06, 2024 | 138.00 | 140.20 | 137.60 | 139.40 | 133.48 | 115,788 |
| Feb 05, 2024 | 139.80 | 140.20 | 137.20 | 137.20 | 131.37 | 101,329 |
| Feb 02, 2024 | 139.60 | 140.60 | 139.00 | 139.60 | 133.67 | 104,260 |
| Feb 01, 2024 | 139.40 | 141.20 | 137.80 | 138.40 | 132.52 | 87,890 |
| Jan 31, 2024 | 141.80 | 142.40 | 139.40 | 139.40 | 133.48 | 128,586 |
| Jan 30, 2024 | 140.40 | 142.00 | 140.00 | 140.80 | 134.82 | 104,857 |
| Jan 29, 2024 | 142.00 | 142.00 | 139.80 | 139.80 | 133.86 | 109,118 |
| *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.