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
2023-12-29 10.99 10.99 10.99 10.99 0.0M
2023-12-28 10.74 10.74 10.74 10.74 0.0M
2023-12-27 11.08 11.11 11.08 11.11 0.0M
2023-12-21 10.87 10.87 10.87 10.87 0.0M
2023-12-15 10.42 10.42 10.42 10.42 0.0M
2023-12-14 10.38 10.42 10.28 10.41 0.0M
2023-12-12 9.96 9.96 9.96 9.96 0.0M
2023-12-07 9.71 9.78 9.71 9.78 0.0M
2023-12-06 9.59 9.59 9.59 9.59 0.0M
2023-12-01 9.50 9.50 9.50 9.50 0.0M
2023-11-28 9.71 9.71 9.45 9.47 0.0M
2023-11-24 9.51 9.51 9.51 9.51 0.0M
2023-11-22 9.39 9.39 9.39 9.39 0.0M
2023-11-20 9.52 9.52 9.52 9.52 0.0M
2023-11-13 8.84 8.84 8.84 8.84 0.0M
2023-11-09 8.76 8.76 8.76 8.76 0.0M
2023-11-07 8.83 8.83 8.83 8.83 0.0M
2023-11-03 8.89 8.89 8.89 8.89 0.0M
2023-10-30 8.34 8.34 8.34 8.34 0.0M
2023-10-27 8.46 8.46 8.46 8.46 0.0M
2023-10-20 8.44 8.44 8.44 8.44 0.0M
2023-10-19 9.10 9.17 9.10 9.11 0.1M
2023-10-17 9.01 9.01 9.01 9.01 0.0M
2023-10-16 9.19 9.19 9.19 9.19 0.0M
2023-10-12 9.05 9.11 9.05 9.11 0.0M
2023-10-11 9.08 9.08 9.08 9.08 0.0M
2023-10-09 8.77 8.77 8.70 8.70 0.0M
2023-10-06 8.62 8.62 8.62 8.62 0.0M
2023-09-29 9.08 9.08 8.91 8.91 0.1M
2023-09-28 9.00 9.01 8.94 9.01 0.0M
2023-09-27 8.86 8.86 8.86 8.86 0.0M
2023-09-25 8.98 8.98 8.98 8.98 0.0M
2023-09-15 8.67 8.71 8.60 8.71 0.0M
2023-09-14 8.48 8.48 8.41 8.48 0.1M
2023-09-12 8.35 8.40 8.35 8.36 0.0M
2023-09-11 8.40 8.55 8.40 8.49 0.0M
2023-09-08 8.29 8.35 8.29 8.35 0.0M
2023-09-07 8.30 8.30 8.30 8.30 0.0M
2023-09-05 8.51 8.60 8.51 8.60 0.0M
2023-09-01 8.46 8.46 8.46 8.46 0.0M
2023-08-29 8.43 8.43 8.43 8.43 0.0M
2023-08-28 8.33 8.33 8.33 8.33 0.0M
2023-08-24 8.13 8.13 8.13 8.13 0.0M
2023-08-23 8.21 8.21 8.19 8.19 0.0M
2023-08-22 8.27 8.27 8.27 8.27 0.0M
2023-08-18 8.29 8.29 8.29 8.29 0.0M
2023-08-17 8.65 8.65 8.65 8.65 0.0M
2023-08-16 8.63 8.63 8.50 8.50 0.1M
2023-08-14 8.72 8.89 8.72 8.89 0.0M
2023-08-11 8.75 8.75 8.75 8.75 0.0M
2023-08-10 9.09 9.09 9.09 9.09 0.0M
2023-08-07 8.91 8.91 8.91 8.91 0.0M
2023-08-04 8.89 8.89 8.89 8.89 0.0M
2023-08-03 8.79 8.79 8.75 8.75 0.0M
2023-08-01 8.82 8.82 8.82 8.82 0.0M
2023-07-31 8.97 8.97 8.97 8.97 0.0M
2023-07-28 8.87 8.87 8.87 8.87 0.0M
2023-07-26 8.86 8.86 8.85 8.85 0.0M
2023-07-25 8.85 8.88 8.64 8.64 0.0M
2023-07-24 8.84 8.94 8.84 8.94 0.0M
2023-07-20 8.93 8.93 8.75 8.75 0.0M
2023-07-19 9.02 9.02 9.02 9.02 0.0M
2023-07-18 9.15 9.15 9.13 9.13 0.0M
2023-07-17 8.99 9.00 8.99 9.00 0.0M
2023-07-14 8.89 8.89 8.85 8.85 0.0M
2023-07-13 8.88 9.07 8.88 9.07 0.1M
2023-07-12 8.50 8.50 8.50 8.50 0.0M
2023-07-11 8.40 8.40 8.40 8.40 0.0M
2023-07-10 8.35 8.35 8.20 8.20 0.0M
2023-07-07 8.44 8.44 8.44 8.44 0.0M
2023-07-06 8.30 8.30 8.30 8.30 0.0M
2023-07-03 8.56 8.56 8.56 8.56 0.0M
2023-06-30 8.52 8.52 8.31 8.31 0.0M
2023-06-29 8.34 8.34 8.17 8.17 0.0M
2023-06-28 8.26 8.40 8.16 8.40 0.0M
2023-06-26 8.22 8.22 8.21 8.21 0.0M
2023-06-23 8.22 8.22 8.22 8.22 0.0M
2023-06-22 8.42 8.42 8.17 8.17 0.0M
2023-06-21 8.69 8.69 8.69 8.69 0.0M
2023-06-20 8.70 8.70 8.47 8.47 0.0M
2023-06-16 8.64 8.64 8.63 8.63 0.0M
2023-06-15 8.46 8.46 8.46 8.46 0.0M
2023-06-13 8.41 8.48 8.40 8.48 0.0M
2023-06-12 8.36 8.47 8.33 8.33 0.0M
2023-06-09 8.48 8.55 8.48 8.55 0.0M
2023-06-07 8.40 8.40 8.40 8.40 0.0M
2023-06-06 8.13 8.30 8.13 8.30 0.0M
2023-06-05 8.42 8.42 8.17 8.31 0.0M
2023-06-02 8.25 8.43 8.25 8.43 0.0M
2023-06-01 8.14 8.17 8.14 8.17 0.0M
2023-05-31 7.86 7.94 7.86 7.94 0.0M
2023-05-30 8.00 8.00 7.94 7.99 0.0M
2023-05-26 8.08 8.08 8.08 8.08 0.0M
2023-05-24 8.13 8.19 8.11 8.19 0.0M
2023-05-23 8.45 8.45 8.45 8.45 0.0M
2023-05-22 8.37 8.37 8.37 8.37 0.0M
2023-05-19 8.29 8.29 8.29 8.29 0.2M
2023-05-18 8.36 8.36 8.36 8.36 0.0M
2023-05-17 8.18 8.18 8.18 8.18 0.0M
2023-05-15 8.36 8.56 8.36 8.56 0.0M
2023-05-12 8.46 8.46 8.46 8.46 0.0M
2023-05-10 8.42 8.42 8.31 8.31 0.0M
2023-05-09 8.46 8.51 8.46 8.51 0.0M
2023-05-08 8.67 8.67 8.67 8.67 0.0M
2023-05-04 8.51 8.51 8.45 8.45 0.0M
2023-05-03 8.55 8.63 8.55 8.63 0.0M
2023-05-02 8.69 8.69 8.61 8.61 0.0M
2023-05-01 8.91 8.91 8.79 8.79 0.0M
2023-04-28 8.88 8.88 8.88 8.88 0.0M
2023-04-27 9.08 9.13 8.98 9.13 0.0M
2023-04-26 8.95 8.95 8.95 8.95 0.0M
2023-04-25 9.29 9.29 9.12 9.12 0.0M
2023-04-24 9.30 9.33 9.30 9.33 0.0M
2023-04-21 9.13 9.21 9.13 9.21 0.0M
2023-04-20 9.28 9.28 9.24 9.24 0.0M
2023-04-19 9.15 9.15 9.06 9.06 0.0M
2023-04-18 9.12 9.12 9.12 9.12 0.0M
2023-04-17 9.05 9.05 9.00 9.00 0.0M
2023-04-13 8.81 8.81 8.73 8.73 0.0M
2023-04-12 8.75 8.75 8.64 8.64 0.0M
2023-04-11 8.66 8.70 8.61 8.61 0.0M
2023-04-10 8.34 8.34 8.30 8.30 0.0M
2023-04-06 8.39 8.61 8.39 8.61 0.0M
2023-04-05 8.36 8.51 8.34 8.34 0.0M
2023-04-04 8.72 8.72 8.64 8.64 0.0M
2023-04-03 8.73 8.73 8.73 8.73 0.0M
2023-03-31 8.66 8.66 8.66 8.66 0.0M
2023-03-30 8.72 8.73 8.65 8.69 0.0M
2023-03-29 8.40 8.45 8.40 8.45 0.0M
2023-03-28 8.33 8.33 8.16 8.16 0.0M
2023-03-27 8.09 8.13 8.06 8.06 0.0M
2023-03-24 8.20 8.20 8.11 8.11 0.0M
2023-03-23 8.28 8.28 8.28 8.28 0.0M
2023-03-21 9.46 9.46 9.46 9.46 0.0M
2023-03-20 9.32 9.35 9.32 9.35 0.0M
2023-03-17 9.00 9.00 9.00 9.00 0.0M
2023-03-16 9.00 9.22 8.94 9.10 0.0M
2023-03-15 9.16 9.16 9.16 9.16 0.0M
2023-03-14 9.81 9.89 9.71 9.71 0.0M
2023-03-13 9.56 9.56 9.34 9.34 0.5M
2023-03-10 9.59 9.85 9.59 9.85 0.0M
2023-03-09 10.21 10.21 10.21 10.21 0.0M
2023-03-07 10.29 10.29 10.26 10.26 0.0M
2023-03-02 10.39 10.39 10.39 10.39 0.0M
2023-03-01 10.59 10.59 10.59 10.59 0.0M
2023-02-27 10.71 10.73 10.71 10.73 0.0M
2023-02-24 10.57 10.57 10.50 10.50 0.0M
2023-02-22 10.34 10.34 10.34 10.34 0.0M
2023-02-17 10.41 10.41 10.41 10.41 0.0M
2023-02-15 10.23 10.23 10.23 10.23 0.0M
2023-02-13 10.28 10.28 10.16 10.16 0.0M
2023-02-09 9.90 9.90 9.90 9.90 0.0M
2023-02-08 9.70 9.80 9.70 9.80 0.0M
2023-02-07 10.63 10.63 10.50 10.50 0.0M
2023-02-06 10.65 10.72 10.65 10.69 0.0M
2023-02-03 10.69 10.69 10.62 10.62 0.0M
2023-02-02 10.43 10.43 10.43 10.43 0.0M
2023-02-01 10.43 10.43 10.43 10.43 0.0M
2023-01-31 10.49 10.49 10.37 10.37 0.0M
2023-01-30 10.57 10.57 10.57 10.57 0.0M
2023-01-27 10.41 10.41 10.41 10.41 0.0M
2023-01-25 10.60 10.68 10.60 10.67 0.0M
2023-01-24 10.79 10.86 10.74 10.86 0.0M
2023-01-23 10.72 10.76 10.56 10.56 0.0M
2023-01-20 10.56 10.56 10.41 10.44 0.0M
2023-01-19 10.46 10.58 10.40 10.58 0.0M
2023-01-18 10.49 10.56 10.49 10.56 0.0M
2023-01-17 10.62 10.62 10.35 10.35 0.0M
2023-01-13 10.40 10.52 10.40 10.43 0.0M
2023-01-12 10.68 10.80 10.59 10.80 0.0M
2023-01-11 10.55 10.71 10.55 10.59 0.0M
2023-01-10 10.53 10.53 10.53 10.53 0.0M
2023-01-09 10.60 10.61 10.60 10.60 0.0M
2023-01-06 10.28 10.32 10.28 10.32 0.0M
2023-01-05 10.21 10.21 10.21 10.21 0.0M
2023-01-04 10.24 10.24 10.12 10.12 0.0M
2023-01-03 10.19 10.19 10.05 10.05 0.0M