Svenska Handelsbanken A

SHBa
🏛️ usa →
13.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.02 11.02 10.63 10.63 0.0M
2021-12-30 11.06 11.06 10.90 10.91 0.0M
2021-12-27 10.30 10.85 10.30 10.85 0.0M
2021-12-23 10.58 10.58 10.53 10.53 0.0M
2021-12-22 10.30 10.30 10.29 10.29 0.0M
2021-12-21 10.15 10.49 10.01 10.01 0.0M
2021-12-20 10.02 10.02 10.02 10.02 0.0M
2021-12-17 10.10 10.42 10.10 10.42 0.0M
2021-12-16 10.19 10.53 10.19 10.20 0.0M
2021-12-15 9.99 10.13 9.99 10.13 0.0M
2021-12-14 10.37 10.37 9.95 10.05 0.0M
2021-12-13 10.13 10.51 10.13 10.20 0.0M
2021-12-10 10.35 10.46 10.35 10.41 0.0M
2021-12-09 10.28 10.44 10.28 10.43 0.0M
2021-12-08 10.59 10.59 10.57 10.57 0.0M
2021-12-07 10.45 10.74 10.45 10.68 0.0M
2021-12-06 10.55 10.64 10.55 10.55 0.0M
2021-12-03 10.37 10.49 10.37 10.49 0.0M
2021-12-02 10.76 10.76 10.76 10.76 0.0M
2021-12-01 10.70 10.70 10.52 10.52 0.0M
2021-11-30 10.50 10.67 10.50 10.67 0.0M
2021-11-29 10.47 10.47 10.47 10.47 0.0M
2021-11-26 10.52 10.52 10.52 10.52 0.0M
2021-11-24 11.00 11.00 11.00 11.00 0.0M
2021-11-23 11.15 11.15 11.15 11.15 0.0M
2021-11-22 11.23 11.25 11.23 11.25 0.0M
2021-11-19 11.15 11.15 11.13 11.13 0.0M
2021-11-18 11.35 11.36 11.35 11.36 0.0M
2021-11-16 11.60 11.60 11.60 11.60 0.0M
2021-11-15 11.72 11.72 11.63 11.63 0.0M
2021-11-11 11.60 11.70 11.60 11.70 0.0M
2021-11-10 11.52 11.52 11.52 11.52 0.0M
2021-11-08 11.80 11.80 11.80 11.80 0.0M
2021-11-05 11.91 11.91 11.91 11.91 0.0M
2021-11-04 12.15 12.15 12.15 12.15 0.0M
2021-11-03 11.78 11.78 11.78 11.78 0.0M
2021-11-01 11.56 11.56 11.56 11.56 0.0M
2021-10-29 11.16 11.63 11.16 11.63 0.0M
2021-10-28 11.56 11.56 11.56 11.56 0.0M
2021-10-27 11.55 11.55 11.55 11.55 0.0M
2021-10-26 11.65 11.65 11.61 11.65 0.0M
2021-10-25 11.58 11.62 11.58 11.62 0.0M
2021-10-22 11.68 11.68 11.68 11.68 0.0M
2021-10-21 11.84 11.84 11.84 11.84 0.0M
2021-10-20 11.90 11.92 11.85 11.92 0.0M
2021-10-19 12.58 12.58 12.58 12.58 0.0M
2021-10-18 12.24 12.24 12.24 12.24 0.0M
2021-10-15 12.21 12.22 12.21 12.22 0.0M
2021-10-14 12.11 12.11 12.07 12.07 0.0M
2021-10-13 11.82 11.82 11.82 11.82 0.0M
2021-10-12 11.76 11.76 11.73 11.73 0.0M
2021-10-07 11.60 11.77 11.60 11.77 0.0M
2021-10-06 11.40 11.40 11.40 11.40 0.0M
2021-10-05 11.25 11.25 11.08 11.08 0.0M
2021-10-01 11.32 11.40 11.32 11.32 0.0M
2021-09-30 11.19 11.31 10.95 10.95 0.0M
2021-09-29 11.33 11.40 11.33 11.40 0.0M
2021-09-28 11.45 11.45 10.95 10.95 0.0M
2021-09-27 11.43 11.43 11.43 11.43 0.0M
2021-09-24 11.38 11.38 11.38 11.38 0.0M
2021-09-23 10.91 11.24 10.91 11.24 0.0M
2021-09-22 11.00 11.00 11.00 11.00 0.0M
2021-09-21 10.97 10.97 10.82 10.83 0.0M
2021-09-20 10.93 10.93 10.93 10.93 0.0M
2021-09-17 11.02 11.02 11.00 11.00 0.0M
2021-09-16 11.07 11.07 11.07 11.07 0.0M
2021-09-14 10.83 10.83 10.83 10.83 0.0M
2021-09-13 10.85 11.23 10.85 10.89 0.0M
2021-09-10 11.35 11.35 11.35 11.35 0.0M
2021-09-09 11.35 11.39 11.27 11.27 0.0M
2021-09-08 11.56 11.56 11.56 11.56 0.0M
2021-09-07 11.55 11.56 11.55 11.56 0.0M
2021-09-03 11.63 11.63 11.53 11.53 0.0M
2021-09-02 11.63 11.63 11.42 11.42 0.0M
2021-09-01 11.56 11.56 11.28 11.28 0.0M
2021-08-30 11.43 11.49 11.43 11.49 0.0M
2021-08-27 11.46 11.46 11.46 11.46 0.0M
2021-08-26 11.31 11.37 11.31 11.37 0.1M
2021-08-25 11.28 11.28 11.28 11.28 0.0M
2021-08-24 11.33 11.33 11.29 11.33 0.0M
2021-08-20 11.23 11.23 11.23 11.23 0.0M
2021-08-18 11.42 11.42 11.42 11.42 0.0M
2021-08-16 11.61 11.61 11.44 11.44 0.0M
2021-08-13 11.81 11.81 11.81 11.81 0.0M
2021-08-12 11.50 11.53 11.50 11.53 0.0M
2021-08-11 11.22 11.22 11.22 11.22 0.0M
2021-08-10 11.25 11.25 11.25 11.25 0.0M
2021-08-06 11.29 11.29 11.29 11.29 0.0M
2021-08-04 11.13 11.41 11.13 11.41 0.0M
2021-08-03 11.28 11.51 11.28 11.51 0.0M
2021-08-02 11.39 11.39 11.39 11.39 0.0M
2021-07-30 11.61 11.65 11.30 11.45 0.1M
2021-07-29 11.22 11.22 11.22 11.22 0.0M
2021-07-28 11.24 11.55 11.24 11.55 0.0M
2021-07-26 11.60 11.60 11.18 11.49 0.0M
2021-07-23 11.20 11.20 11.05 11.05 0.0M
2021-07-22 11.05 11.05 11.05 11.05 0.0M
2021-07-21 10.89 10.89 10.89 10.89 0.0M
2021-07-20 10.89 10.89 10.89 10.89 0.0M
2021-07-19 11.20 11.20 11.00 11.00 0.0M
2021-07-16 11.47 11.55 11.35 11.55 0.0M
2021-07-15 11.60 11.60 11.60 11.60 0.0M
2021-07-14 11.66 11.66 11.66 11.66 0.0M
2021-07-13 11.60 11.65 11.60 11.65 0.0M
2021-07-09 11.62 11.62 11.47 11.47 0.0M
2021-07-08 11.05 11.52 11.05 11.52 0.0M
2021-07-07 11.35 11.35 11.30 11.30 0.0M
2021-07-06 11.55 11.55 11.16 11.16 0.0M
2021-07-02 11.41 11.41 11.41 11.41 0.0M
2021-07-01 11.52 11.52 11.52 11.52 0.0M
2021-06-30 11.38 11.55 11.38 11.55 0.0M
2021-06-29 11.47 11.47 11.46 11.46 0.0M
2021-06-28 11.42 11.42 11.31 11.31 0.0M
2021-06-25 11.64 11.64 11.64 11.64 0.0M
2021-06-22 11.52 11.52 11.52 11.52 0.0M
2021-06-18 11.32 11.32 11.32 11.32 0.0M
2021-06-16 11.25 11.25 11.25 11.25 0.0M
2021-06-11 11.62 11.70 11.14 11.14 0.0M
2021-06-10 11.57 11.57 11.57 11.57 0.0M
2021-06-09 11.25 11.44 11.25 11.44 0.0M
2021-06-04 11.56 11.56 11.56 11.56 0.0M
2021-06-02 11.10 11.45 11.10 11.45 0.0M
2021-06-01 11.34 11.34 11.30 11.30 0.0M
2021-05-28 11.18 11.80 11.10 11.66 0.0M
2021-05-26 11.54 11.54 11.54 11.54 0.0M
2021-05-24 12.01 12.01 11.65 11.65 0.0M
2021-05-21 12.18 12.18 12.18 12.18 0.0M
2021-05-18 11.95 12.07 11.95 12.07 0.0M
2021-05-17 11.45 12.01 11.45 12.01 0.0M
2021-05-14 11.65 12.11 11.65 12.11 0.0M
2021-05-12 11.65 11.65 11.65 11.65 0.0M
2021-05-10 11.90 11.90 11.90 11.90 0.0M
2021-05-07 11.96 11.96 11.54 11.54 0.0M
2021-05-04 11.23 11.77 11.23 11.77 0.0M
2021-05-03 11.75 11.75 11.75 11.75 0.0M
2021-04-29 11.69 11.75 11.64 11.64 0.0M
2021-04-28 11.48 11.48 11.48 11.48 0.0M
2021-04-27 11.10 11.43 11.10 11.32 0.0M
2021-04-26 11.25 11.39 11.24 11.25 0.0M
2021-04-23 11.11 11.32 11.11 11.25 0.0M
2021-04-22 11.07 11.15 11.07 11.15 0.0M
2021-04-21 11.06 11.23 11.06 11.21 0.0M
2021-04-20 11.28 11.28 11.08 11.21 0.1M
2021-04-16 11.51 11.57 11.48 11.57 0.0M
2021-04-15 11.33 11.33 11.33 11.33 0.0M
2021-04-14 11.42 11.42 11.31 11.31 0.0M
2021-04-12 10.95 10.95 10.95 10.95 0.0M
2021-04-09 11.42 11.42 11.42 11.42 0.0M
2021-04-08 11.26 11.26 11.26 11.26 0.0M
2021-04-07 11.18 11.38 11.18 11.38 0.0M
2021-04-06 11.10 11.10 11.05 11.07 0.0M
2021-04-05 10.38 11.05 10.38 11.05 0.0M
2021-04-01 11.12 11.12 11.12 11.12 0.0M
2021-03-31 11.08 11.08 11.08 11.08 0.0M
2021-03-30 11.02 11.02 11.02 11.02 0.0M
2021-03-29 10.91 10.91 10.91 10.91 0.0M
2021-03-26 11.01 11.04 11.01 11.04 0.0M
2021-03-25 11.20 11.20 11.20 11.20 0.0M
2021-03-24 11.81 11.81 11.74 11.74 0.0M
2021-03-23 11.64 11.64 11.64 11.64 0.0M
2021-03-19 11.77 11.77 11.63 11.63 0.0M
2021-03-18 11.78 11.78 11.67 11.77 0.0M
2021-03-17 11.72 11.72 11.72 11.72 0.0M
2021-03-15 11.49 11.52 11.49 11.52 0.0M
2021-03-11 11.43 11.46 11.43 11.46 0.0M
2021-03-09 11.41 11.50 11.41 11.50 0.0M
2021-03-08 11.70 11.70 11.31 11.31 0.0M
2021-03-05 11.07 11.10 11.07 11.10 0.0M
2021-03-04 11.45 11.45 11.05 11.08 0.0M
2021-03-03 10.91 10.92 10.91 10.92 0.1M
2021-03-02 10.90 10.90 10.85 10.85 0.0M
2021-03-01 10.69 10.69 10.69 10.69 0.0M
2021-02-26 10.70 10.70 10.70 10.70 0.0M
2021-02-24 10.90 10.90 10.81 10.81 0.0M
2021-02-19 10.56 10.58 10.50 10.50 0.0M
2021-02-18 10.46 10.54 10.46 10.54 0.0M
2021-02-17 10.27 10.27 10.27 10.27 0.0M
2021-02-16 10.27 10.27 10.27 10.27 0.0M
2021-02-12 10.20 10.20 10.14 10.14 0.0M
2021-02-11 10.21 10.25 10.18 10.23 0.1M
2021-02-10 10.21 10.21 10.17 10.17 0.0M
2021-02-09 10.03 10.03 10.03 10.03 0.0M
2021-02-08 9.78 10.23 9.78 10.23 0.0M
2021-02-05 10.01 10.01 10.01 10.01 0.0M
2021-02-01 9.78 9.78 9.76 9.76 0.0M
2021-01-29 10.11 10.11 10.11 10.11 0.0M
2021-01-26 10.33 10.33 10.33 10.33 0.0M
2021-01-25 10.35 10.35 10.14 10.14 0.0M
2021-01-22 10.40 10.40 10.40 10.40 0.0M
2021-01-20 10.44 10.44 10.44 10.44 0.0M
2021-01-19 10.61 10.61 10.50 10.50 0.0M
2021-01-15 10.28 10.28 10.26 10.26 0.0M
2021-01-13 10.27 10.27 10.27 10.27 0.0M
2021-01-12 10.30 10.30 10.30 10.30 0.0M
2021-01-11 10.24 10.24 10.05 10.05 0.0M
2021-01-08 10.30 10.35 10.21 10.24 0.0M
2021-01-06 10.10 10.16 10.10 10.16 0.0M
2021-01-05 10.04 10.04 10.04 10.04 0.0M
2021-01-04 9.98 9.98 9.98 9.98 0.0M