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
2022-12-30 10.21 10.21 9.99 9.99 0.0M
2022-12-29 10.05 10.05 10.05 10.05 0.0M
2022-12-27 9.95 9.95 9.95 9.95 0.0M
2022-12-23 9.94 9.99 9.94 9.99 0.0M
2022-12-22 9.75 10.21 9.75 9.87 0.0M
2022-12-21 9.77 10.13 9.77 10.13 0.0M
2022-12-20 9.72 9.76 9.72 9.72 0.0M
2022-12-19 9.94 9.94 9.78 9.82 0.0M
2022-12-16 9.84 9.90 9.84 9.90 0.0M
2022-12-15 10.17 10.17 10.06 10.06 0.0M
2022-12-14 10.03 10.05 10.01 10.02 0.0M
2022-12-13 10.03 10.18 9.96 9.96 0.0M
2022-12-12 9.94 9.94 9.87 9.87 0.0M
2022-12-09 9.85 9.96 9.85 9.87 0.0M
2022-12-08 9.77 9.94 9.77 9.78 0.0M
2022-12-07 9.66 9.67 9.66 9.67 0.0M
2022-12-06 9.77 9.77 9.75 9.75 0.0M
2022-12-05 10.21 10.21 10.06 10.06 0.0M
2022-12-02 9.91 9.92 9.91 9.92 0.0M
2022-12-01 10.12 10.12 10.12 10.12 0.0M
2022-11-29 9.85 9.94 9.80 9.80 0.0M
2022-11-28 9.87 9.98 9.72 9.72 0.0M
2022-11-23 9.98 10.00 9.98 10.00 0.0M
2022-11-22 9.89 9.89 9.82 9.82 0.0M
2022-11-21 9.88 9.89 9.75 9.87 0.0M
2022-11-18 9.78 10.04 9.78 10.04 0.0M
2022-11-17 9.91 9.91 9.91 9.91 0.0M
2022-11-16 10.05 10.05 10.05 10.05 0.0M
2022-11-15 10.09 10.09 10.05 10.05 0.0M
2022-11-14 10.08 10.08 9.85 9.85 0.0M
2022-11-11 9.76 9.76 9.76 9.76 0.0M
2022-11-10 9.57 9.57 9.57 9.57 0.0M
2022-11-09 9.47 9.47 9.47 9.47 0.0M
2022-11-08 9.58 9.90 9.58 9.90 0.0M
2022-11-07 9.45 9.66 9.44 9.44 0.0M
2022-11-04 9.40 9.40 9.25 9.36 0.0M
2022-11-03 9.32 9.32 9.11 9.11 0.0M
2022-11-02 9.12 9.30 9.12 9.30 0.0M
2022-11-01 9.63 9.63 9.25 9.26 0.0M
2022-10-31 9.17 9.53 9.17 9.53 0.0M
2022-10-28 9.58 9.58 9.22 9.58 0.0M
2022-10-27 9.22 9.22 9.22 9.22 0.0M
2022-10-26 9.40 9.40 9.40 9.40 0.0M
2022-10-25 9.39 9.51 9.39 9.45 0.0M
2022-10-24 9.66 9.66 9.13 9.13 0.0M
2022-10-21 9.21 9.21 9.02 9.02 0.0M
2022-10-20 8.97 9.32 8.97 8.97 0.0M
2022-10-19 9.05 9.05 8.88 8.91 0.0M
2022-10-18 8.62 8.62 8.50 8.50 0.0M
2022-10-17 8.31 8.43 8.31 8.43 0.1M
2022-10-14 8.21 8.26 8.14 8.14 0.0M
2022-10-13 7.96 7.96 7.96 7.96 0.0M
2022-10-12 7.94 7.94 7.94 7.94 0.0M
2022-10-11 7.97 8.18 7.97 7.97 0.0M
2022-10-10 8.26 8.26 7.96 7.99 0.0M
2022-10-07 8.04 8.04 8.00 8.00 0.0M
2022-10-06 8.15 8.45 8.15 8.45 0.0M
2022-10-04 8.75 8.75 8.35 8.35 0.0M
2022-10-03 8.24 8.25 8.24 8.25 0.0M
2022-09-30 8.01 8.34 8.01 8.34 0.0M
2022-09-29 7.97 8.18 7.90 8.11 0.1M
2022-09-28 8.00 8.26 8.00 8.00 0.0M
2022-09-27 8.23 8.25 8.23 8.25 0.0M
2022-09-26 8.35 8.35 8.00 8.00 0.0M
2022-09-23 8.60 8.60 8.20 8.20 0.0M
2022-09-22 8.66 8.66 8.66 8.66 0.2M
2022-09-21 8.59 8.59 8.59 8.59 0.0M
2022-09-20 8.70 8.70 8.70 8.70 0.0M
2022-09-19 8.50 8.50 8.20 8.20 0.0M
2022-09-16 8.79 8.79 8.46 8.46 0.0M
2022-09-15 8.85 8.85 8.85 8.85 0.0M
2022-09-14 8.60 8.60 8.60 8.60 0.0M
2022-09-13 8.80 8.80 8.40 8.40 0.0M
2022-09-12 8.74 8.74 8.30 8.74 0.0M
2022-09-09 8.30 8.45 8.15 8.45 0.0M
2022-09-08 8.03 8.11 8.03 8.07 0.0M
2022-09-07 8.25 8.25 7.81 7.81 0.0M
2022-09-06 8.19 8.19 7.75 7.86 0.0M
2022-09-02 8.06 8.06 8.06 8.06 0.0M
2022-09-01 7.97 8.14 7.85 8.14 0.0M
2022-08-31 8.29 8.29 8.29 8.29 0.0M
2022-08-30 7.95 8.11 7.95 8.11 0.0M
2022-08-29 8.34 8.34 7.96 7.96 0.0M
2022-08-26 8.60 8.60 8.30 8.55 0.0M
2022-08-25 8.54 8.54 8.54 8.54 0.0M
2022-08-24 8.16 8.16 8.16 8.16 0.0M
2022-08-23 8.50 8.50 8.50 8.50 0.0M
2022-08-22 8.37 8.37 8.26 8.27 0.0M
2022-08-19 8.60 8.60 8.54 8.54 0.0M
2022-08-18 8.77 8.77 8.77 8.77 0.0M
2022-08-15 8.80 8.90 8.65 8.65 0.0M
2022-08-12 8.95 9.25 8.95 9.07 0.0M
2022-08-11 9.00 9.00 9.00 9.00 0.0M
2022-08-09 9.20 9.20 8.86 8.86 0.0M
2022-08-08 9.14 9.14 8.89 8.89 0.0M
2022-08-05 9.00 9.10 9.00 9.10 0.0M
2022-08-04 8.78 8.92 8.78 8.82 0.0M
2022-08-03 8.80 8.83 8.80 8.83 0.0M
2022-08-01 8.97 8.97 8.94 8.94 0.0M
2022-07-29 8.94 8.96 8.94 8.96 0.1M
2022-07-28 8.76 8.76 8.67 8.67 0.0M
2022-07-27 8.44 8.44 8.44 8.44 0.0M
2022-07-25 8.55 8.89 8.50 8.50 0.0M
2022-07-21 8.45 8.45 8.45 8.45 0.0M
2022-07-20 8.41 8.74 8.41 8.74 0.0M
2022-07-18 8.55 8.55 8.15 8.35 0.0M
2022-07-14 8.36 8.41 8.36 8.41 0.0M
2022-07-12 8.73 8.79 8.73 8.79 0.0M
2022-07-08 8.73 8.73 8.73 8.73 0.0M
2022-07-07 8.58 8.67 8.55 8.55 0.0M
2022-07-05 8.53 8.53 8.21 8.21 0.4M
2022-07-01 8.43 8.69 8.36 8.69 0.0M
2022-06-30 8.50 8.50 8.48 8.48 0.0M
2022-06-29 8.58 8.71 8.58 8.71 0.0M
2022-06-28 8.50 8.90 8.50 8.90 0.0M
2022-06-27 8.91 9.00 8.78 8.91 0.0M
2022-06-24 8.78 8.80 8.78 8.80 0.0M
2022-06-23 8.78 8.78 8.78 8.78 0.0M
2022-06-22 8.65 8.82 8.49 8.82 0.0M
2022-06-21 8.90 8.90 8.82 8.82 0.0M
2022-06-17 8.66 8.93 8.65 8.70 0.0M
2022-06-16 8.86 8.93 8.86 8.93 0.0M
2022-06-13 9.52 9.52 9.19 9.19 0.0M
2022-06-09 10.09 10.11 9.77 9.77 0.0M
2022-06-08 10.01 10.01 10.01 10.01 0.0M
2022-06-07 10.04 10.04 9.70 9.70 0.0M
2022-06-06 10.10 10.10 9.82 9.82 0.0M
2022-06-03 9.97 9.97 9.90 9.90 0.0M
2022-06-01 9.74 9.74 9.74 9.74 0.0M
2022-05-31 9.92 9.95 9.82 9.95 0.0M
2022-05-27 9.89 9.93 9.89 9.93 0.0M
2022-05-26 10.02 10.10 10.01 10.01 0.0M
2022-05-25 10.16 10.16 10.14 10.14 0.0M
2022-05-23 10.11 10.11 10.11 10.11 0.0M
2022-05-20 10.08 10.08 9.72 9.72 0.0M
2022-05-19 9.88 9.88 9.88 9.88 0.0M
2022-05-18 9.69 9.69 9.69 9.69 0.0M
2022-05-16 9.57 9.57 9.57 9.57 0.0M
2022-05-13 9.78 9.78 9.67 9.67 0.0M
2022-05-12 9.35 9.35 9.35 9.35 0.0M
2022-05-11 9.59 9.59 9.59 9.59 0.0M
2022-05-10 9.54 9.54 9.54 9.54 0.0M
2022-05-09 9.65 9.73 9.54 9.73 0.0M
2022-05-06 9.94 9.95 9.80 9.80 0.0M
2022-05-05 10.05 10.05 9.78 9.78 0.0M
2022-05-04 9.97 9.97 9.97 9.97 0.0M
2022-05-03 10.08 10.08 10.08 10.08 0.0M
2022-05-02 10.12 10.12 10.12 10.12 0.0M
2022-04-29 10.29 10.29 10.16 10.16 0.0M
2022-04-28 10.45 10.45 10.45 10.45 0.0M
2022-04-27 9.86 9.86 9.86 9.86 0.0M
2022-04-26 9.77 9.77 9.51 9.51 0.0M
2022-04-25 9.78 9.78 9.50 9.73 0.1M
2022-04-22 10.00 10.00 9.82 9.99 0.0M
2022-04-21 10.01 10.01 9.85 9.93 0.0M
2022-04-20 10.00 10.00 9.82 9.82 0.0M
2022-04-19 9.81 9.81 9.81 9.81 0.0M
2022-04-18 10.00 10.00 9.40 9.40 0.0M
2022-04-14 9.77 9.80 9.77 9.80 0.0M
2022-04-13 9.58 9.58 9.58 9.58 0.0M
2022-04-12 9.89 9.89 9.79 9.79 0.0M
2022-04-11 9.64 9.83 9.64 9.64 0.0M
2022-04-08 9.53 9.63 9.53 9.62 0.0M
2022-04-07 9.15 9.32 9.15 9.16 0.0M
2022-04-06 9.00 9.05 8.81 8.81 0.0M
2022-04-05 9.00 9.06 8.94 9.06 0.0M
2022-04-04 8.92 9.11 8.92 8.92 0.0M
2022-04-01 9.44 9.44 9.44 9.44 0.0M
2022-03-31 9.36 9.36 9.28 9.36 0.0M
2022-03-30 9.52 9.52 9.26 9.36 0.0M
2022-03-28 9.47 9.47 9.47 9.47 0.0M
2022-03-24 9.50 9.58 9.33 9.58 0.1M
2022-03-23 9.82 10.30 9.82 9.83 0.0M
2022-03-22 10.05 10.05 10.05 10.05 0.0M
2022-03-21 10.31 10.31 10.31 10.31 0.0M
2022-03-18 9.97 10.00 9.95 10.00 0.0M
2022-03-17 10.09 10.09 10.09 10.09 0.0M
2022-03-16 10.26 10.26 9.75 9.75 0.0M
2022-03-15 9.82 9.93 9.72 9.92 0.0M
2022-03-14 9.58 9.75 9.35 9.35 0.0M
2022-03-11 9.40 9.48 9.10 9.10 0.0M
2022-03-10 9.12 9.15 9.08 9.15 0.0M
2022-03-09 8.95 9.29 8.82 9.25 0.0M
2022-03-08 9.04 9.04 9.04 9.04 0.0M
2022-03-07 8.80 8.80 8.49 8.50 0.0M
2022-03-04 9.00 9.07 8.81 9.07 0.1M
2022-03-03 9.46 9.46 8.94 9.28 0.0M
2022-03-02 9.05 9.25 9.05 9.25 0.0M
2022-03-01 9.32 9.38 9.20 9.38 0.0M
2022-02-28 9.82 9.82 9.70 9.73 0.0M
2022-02-25 9.77 9.77 9.77 9.77 0.0M
2022-02-24 9.39 9.39 9.18 9.18 0.0M
2022-02-23 9.98 10.09 9.98 10.09 0.0M
2022-02-22 10.19 10.19 10.14 10.14 0.0M
2022-02-18 10.42 10.42 10.07 10.07 0.0M
2022-02-17 10.48 10.48 10.48 10.48 0.0M
2022-02-16 10.54 10.67 10.50 10.67 0.0M
2022-02-15 10.40 10.40 10.40 10.40 0.0M
2022-02-14 10.10 10.39 10.10 10.39 0.0M
2022-02-11 10.72 10.78 10.72 10.78 0.0M
2022-02-10 10.65 10.65 10.53 10.53 0.0M
2022-02-09 11.16 11.16 10.81 10.81 0.0M
2022-02-08 11.40 11.40 10.83 10.83 0.0M
2022-02-07 10.90 10.90 10.90 10.90 0.0M
2022-02-02 11.30 11.30 11.00 11.00 0.0M
2022-02-01 11.05 11.05 11.05 11.05 0.0M
2022-01-31 10.54 10.67 10.36 10.36 0.0M
2022-01-28 10.70 10.70 10.49 10.49 0.0M
2022-01-27 10.72 10.72 10.59 10.59 0.0M
2022-01-26 10.84 10.84 10.80 10.80 0.0M
2022-01-25 10.94 10.94 10.94 10.94 0.0M
2022-01-24 10.75 10.75 10.60 10.60 0.0M
2022-01-21 11.14 11.14 11.03 11.03 0.0M
2022-01-20 11.38 11.38 11.24 11.24 0.0M
2022-01-19 11.39 11.43 11.39 11.43 0.0M
2022-01-18 11.34 11.41 11.28 11.28 0.0M
2022-01-14 11.70 11.78 11.46 11.65 0.0M
2022-01-13 11.71 11.77 11.71 11.77 0.0M
2022-01-12 11.30 11.30 11.30 11.30 0.0M
2022-01-11 11.10 11.10 11.10 11.10 0.0M
2022-01-10 11.19 11.30 11.04 11.19 0.0M
2022-01-07 11.10 11.11 11.06 11.11 0.0M
2022-01-06 10.88 11.04 10.88 11.04 0.0M
2022-01-05 11.11 11.11 10.95 10.95 0.0M
2022-01-04 11.04 11.04 11.04 11.04 0.0M
2022-01-03 11.02 11.02 11.02 11.02 0.0M