Svenska Handelsbanken A

SHBa
🏛️ uk →
123.93
Last Update: 2025-09-26
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
2022-12-30 105.75 106.03 105.15 106.03 0.3M
2022-12-29 104.70 106.10 104.50 105.70 0.3M
2022-12-28 105.55 105.75 104.90 105.75 0.3M
2022-12-23 104.95 105.10 104.65 104.72 0.3M
2022-12-22 104.20 105.95 104.20 105.05 0.2M
2022-12-21 103.90 104.35 103.20 103.50 0.3M
2022-12-20 102.95 103.60 102.35 102.80 0.6M
2022-12-19 103.60 104.10 103.00 103.70 0.5M
2022-12-16 103.85 103.95 102.85 103.90 0.7M
2022-12-15 103.50 104.45 103.00 103.40 0.3M
2022-12-14 102.45 104.15 101.85 103.45 0.6M
2022-12-13 102.85 103.85 102.25 102.83 0.5M
2022-12-12 102.50 103.45 102.05 102.45 0.4M
2022-12-09 102.30 102.85 101.65 102.10 0.4M
2022-12-08 101.85 102.10 101.50 101.95 0.4M
2022-12-07 102.80 102.80 101.44 101.44 0.6M
2022-12-06 104.75 104.85 102.25 102.60 0.4M
2022-12-05 104.60 105.00 104.35 104.62 0.2M
2022-12-02 105.75 106.20 104.35 104.58 1.4M
2022-12-01 105.40 107.15 105.40 106.65 0.3M
2022-11-30 105.90 106.50 105.00 105.65 0.9M
2022-11-29 103.25 104.75 103.05 104.42 0.3M
2022-11-28 103.85 104.00 103.10 103.90 0.5M
2022-11-25 105.25 105.50 103.70 104.10 0.9M
2022-11-24 105.75 106.15 104.65 105.67 0.5M
2022-11-23 105.65 106.10 105.10 105.60 0.2M
2022-11-22 104.90 105.80 103.90 104.83 0.6M
2022-11-21 107.05 107.05 104.65 105.35 0.6M
2022-11-18 105.55 106.40 104.90 105.80 0.4M
2022-11-17 106.30 106.60 104.60 105.20 1.3M
2022-11-16 105.95 107.45 105.95 107.20 0.4M
2022-11-15 104.60 105.85 104.40 105.80 1.7M
2022-11-14 104.05 105.05 103.40 104.90 1.6M
2022-11-11 104.45 104.45 102.80 103.97 0.5M
2022-11-10 103.30 105.30 103.30 104.72 0.4M
2022-11-09 104.80 104.80 103.10 103.47 0.3M
2022-11-08 103.80 104.85 103.75 104.85 0.4M
2022-11-07 104.25 105.25 103.50 103.95 0.5M
2022-11-04 104.55 104.85 103.17 103.17 0.4M
2022-11-03 103.35 104.25 103.05 103.17 0.5M
2022-11-02 103.15 104.10 102.20 103.25 0.2M
2022-11-01 103.15 103.90 102.25 103.00 0.6M
2022-10-31 103.25 103.50 102.28 102.28 0.5M
2022-10-28 102.40 103.70 101.80 103.28 0.8M
2022-10-27 102.30 103.10 101.75 102.08 1.6M
2022-10-26 104.45 104.65 101.20 101.24 0.8M
2022-10-25 105.25 105.25 102.60 102.92 1.2M
2022-10-24 103.90 105.17 103.10 105.17 1.1M
2022-10-21 101.25 103.70 101.25 103.22 1.9M
2022-10-20 103.15 105.10 100.60 102.03 1.9M
2022-10-19 100.50 104.25 100.15 102.62 2.4M
2022-10-18 95.88 97.54 95.74 96.89 1.4M
2022-10-17 92.70 95.00 92.48 94.62 0.8M
2022-10-14 93.30 93.30 91.90 92.15 1.2M
2022-10-13 90.68 92.26 90.68 92.05 0.9M
2022-10-12 91.08 91.54 89.52 91.44 0.4M
2022-10-11 90.08 91.20 89.78 90.77 0.6M
2022-10-10 90.50 91.68 90.26 90.66 1.6M
2022-10-07 91.28 92.14 90.80 91.47 1.0M
2022-10-06 93.42 93.78 91.50 91.56 0.9M
2022-10-05 93.80 93.88 92.70 93.70 0.7M
2022-10-04 91.88 94.44 91.52 93.57 0.5M
2022-10-03 90.40 91.72 87.56 91.48 0.5M
2022-09-30 90.18 92.00 90.18 91.71 2.4M
2022-09-29 92.26 92.26 89.20 89.54 1.7M
2022-09-28 93.88 94.36 91.58 92.80 1.1M
2022-09-27 94.72 95.40 94.12 94.55 3.7M
2022-09-26 93.82 94.52 92.72 93.73 0.5M
2022-09-23 96.06 97.32 93.90 94.89 0.6M
2022-09-22 94.96 96.96 94.84 96.11 0.8M
2022-09-21 93.68 96.96 93.58 96.61 1.4M
2022-09-20 92.98 96.30 92.98 93.98 0.5M
2022-09-16 93.20 93.84 92.80 93.26 1.3M
2022-09-15 91.88 93.82 91.86 93.80 0.9M
2022-09-14 90.56 91.62 90.54 91.53 0.4M
2022-09-13 91.30 92.18 90.82 91.43 0.7M
2022-09-12 88.88 91.12 88.40 90.44 1.5M
2022-09-09 87.78 88.16 87.62 87.74 0.3M
2022-09-08 86.82 87.70 86.22 86.95 0.3M
2022-09-07 85.92 86.50 85.72 85.82 0.3M
2022-09-06 86.34 87.14 85.98 86.28 0.3M
2022-09-05 85.88 86.54 85.66 85.98 0.2M
2022-09-02 86.52 87.10 86.10 86.30 0.5M
2022-09-01 86.98 87.16 85.96 86.01 0.3M
2022-08-31 86.64 87.98 86.24 87.46 0.9M
2022-08-30 87.32 88.64 86.78 87.22 0.2M
2022-08-26 89.66 89.80 88.40 88.69 0.4M
2022-08-25 89.40 89.76 88.64 89.19 0.3M
2022-08-24 88.58 89.26 88.48 88.56 0.3M
2022-08-23 89.06 89.30 88.40 89.04 2.3M
2022-08-22 91.16 91.38 88.72 89.13 0.3M
2022-08-19 91.04 91.60 91.00 91.10 0.5M
2022-08-18 91.90 92.14 91.12 91.94 0.7M
2022-08-17 93.44 93.44 91.44 91.66 0.6M
2022-08-16 91.60 93.34 91.60 93.06 0.7M
2022-08-15 92.20 92.20 91.20 91.36 0.2M
2022-08-12 92.06 92.74 91.88 92.73 0.4M
2022-08-11 92.16 92.48 91.62 91.62 0.2M
2022-08-10 91.46 92.54 91.46 92.54 0.4M
2022-08-09 91.40 91.94 91.04 91.45 0.4M
2022-08-08 92.82 92.82 91.22 91.64 0.5M
2022-08-05 90.78 91.94 90.78 91.93 0.6M
2022-08-04 91.18 91.18 90.24 91.04 0.4M
2022-08-03 90.12 91.24 90.08 90.20 0.7M
2022-08-02 89.84 90.60 89.60 90.05 2.2M
2022-08-01 91.20 91.68 90.00 90.26 1.0M
2022-07-29 90.06 91.36 89.86 91.30 1.0M
2022-07-28 89.38 90.22 88.98 89.35 0.9M
2022-07-27 89.84 89.94 89.00 89.75 1.3M
2022-07-26 89.04 89.66 88.98 89.18 0.6M
2022-07-25 89.12 89.54 88.70 89.01 2.9M
2022-07-22 88.74 89.30 88.08 88.56 1.6M
2022-07-21 87.70 89.04 87.18 88.56 1.9M
2022-07-20 89.20 89.36 87.50 88.20 1.1M
2022-07-19 86.18 89.34 86.18 88.80 1.4M
2022-07-18 86.02 87.84 85.62 86.60 2.1M
2022-07-15 86.36 86.54 80.88 84.35 3.7M
2022-07-14 90.08 90.74 88.08 88.27 1.5M
2022-07-13 92.50 92.72 89.90 90.72 1.6M
2022-07-12 90.20 93.38 90.06 92.90 1.1M
2022-07-11 91.24 91.68 90.48 91.18 0.7M
2022-07-08 91.10 92.68 90.36 92.62 1.2M
2022-07-07 90.76 91.10 89.74 90.52 1.3M
2022-07-06 89.58 90.32 88.50 90.18 2.1M
2022-07-05 89.04 89.46 88.04 88.08 2.2M
2022-07-04 88.24 88.84 87.62 88.43 0.4M
2022-07-01 87.08 89.14 87.08 87.90 1.2M
2022-06-30 87.14 88.70 86.68 87.54 1.6M
2022-06-29 88.26 88.94 87.92 88.67 0.9M
2022-06-28 89.44 90.14 88.82 89.49 0.8M
2022-06-27 88.38 89.50 88.04 89.15 1.3M
2022-06-23 88.76 88.96 87.06 87.66 1.6M
2022-06-22 87.64 88.66 86.62 88.14 1.8M
2022-06-21 91.12 91.78 90.24 90.24 1.0M
2022-06-20 90.42 91.30 89.08 90.32 1.8M
2022-06-17 90.62 92.18 89.69 89.69 3.1M
2022-06-16 95.94 95.94 90.28 90.76 1.7M
2022-06-15 96.02 97.62 95.60 95.85 1.3M
2022-06-14 95.54 96.16 94.18 94.57 0.6M
2022-06-13 94.90 95.38 93.92 94.88 0.1M
2022-06-10 97.08 98.00 95.46 96.10 1.0M
2022-06-09 96.48 98.88 96.36 97.46 2.0M
2022-06-08 96.98 96.98 95.94 96.56 0.5M
2022-06-07 97.04 97.48 96.76 97.07 1.2M
2022-06-01 97.14 97.62 96.25 96.25 0.6M
2022-05-31 97.56 97.86 96.26 96.72 1.3M
2022-05-30 98.86 99.10 97.58 98.10 1.2M
2022-05-27 100.00 100.60 96.78 98.75 2.2M
2022-05-25 101.60 102.00 100.33 100.33 0.3M
2022-05-24 100.85 101.45 100.20 100.33 0.8M
2022-05-23 99.02 100.15 98.72 99.99 1.7M
2022-05-20 98.88 99.32 97.86 98.74 1.4M
2022-05-19 97.32 98.36 97.16 98.36 0.8M
2022-05-18 98.62 98.84 97.50 97.60 0.5M
2022-05-17 98.30 99.06 97.82 98.48 0.7M
2022-05-16 97.96 98.98 97.72 97.73 1.0M
2022-05-13 97.46 98.18 96.94 98.11 0.7M
2022-05-12 95.64 96.68 95.08 96.67 1.1M
2022-05-11 95.34 96.80 95.20 96.62 1.0M
2022-05-10 96.24 97.00 94.26 94.43 1.5M
2022-05-09 98.00 98.12 95.82 96.55 0.7M
2022-05-06 98.68 99.22 97.46 98.31 3.0M
2022-05-05 98.98 99.90 98.28 99.09 0.9M
2022-05-04 100.30 100.75 98.04 98.55 1.2M
2022-05-03 99.42 100.90 99.42 100.32 1.6M
2022-04-29 103.10 103.10 99.82 100.59 3.0M
2022-04-28 99.58 102.55 98.32 102.17 3.8M
2022-04-27 94.42 99.66 94.42 98.10 2.7M
2022-04-26 94.22 96.02 93.80 94.59 1.5M
2022-04-25 92.70 94.20 92.28 93.65 1.3M
2022-04-22 93.42 95.30 93.24 94.55 3.9M
2022-04-21 93.48 94.62 93.18 94.33 1.4M
2022-04-20 93.82 95.60 93.82 94.61 1.0M
2022-04-19 92.00 93.32 91.06 93.16 1.3M
2022-04-14 92.56 92.60 91.78 92.18 0.7M
2022-04-13 92.94 93.84 92.16 92.18 0.8M
2022-04-12 91.38 94.02 91.10 93.71 1.7M
2022-04-11 91.18 92.53 91.06 92.53 0.9M
2022-04-08 87.60 91.06 87.60 90.43 2.1M
2022-04-07 84.82 87.24 84.82 86.69 2.5M
2022-04-06 84.74 84.98 83.84 83.98 2.5M
2022-04-05 85.12 85.34 84.58 85.34 2.2M
2022-04-04 86.78 86.78 85.22 85.23 5.5M
2022-04-01 87.58 87.58 86.44 87.17 5.2M
2022-03-31 88.62 88.74 86.60 86.65 1.4M
2022-03-30 89.72 89.72 87.78 88.56 6.5M
2022-03-29 89.08 90.42 88.58 89.04 3.5M
2022-03-28 88.70 89.56 88.46 88.52 21.8M
2022-03-25 87.82 89.02 87.66 88.61 1.6M
2022-03-24 89.16 89.34 88.22 89.12 1.7M
2022-03-23 96.38 96.52 94.40 94.42 3.6M
2022-03-22 95.72 96.50 94.70 96.37 1.1M
2022-03-21 95.12 96.56 94.98 95.91 4.1M
2022-03-18 93.68 94.68 93.40 93.78 1.4M
2022-03-17 95.30 95.54 93.42 94.17 1.3M
2022-03-16 94.46 95.22 93.96 95.10 12.3M
2022-03-15 92.02 92.88 90.96 91.84 20.6M
2022-03-14 90.56 92.32 90.50 91.53 1.1M
2022-03-11 88.64 91.00 88.46 89.16 2.1M
2022-03-10 88.52 88.58 86.62 87.58 2.9M
2022-03-09 87.48 88.42 86.60 88.02 1.9M
2022-03-08 85.18 87.60 84.96 85.17 3.5M
2022-03-07 84.90 86.90 83.04 86.64 1.9M
2022-03-04 87.56 88.14 85.94 87.39 3.5M
2022-03-03 88.80 89.88 88.14 88.64 2.0M
2022-03-02 86.90 89.10 85.60 88.70 1.6M
2022-03-01 90.36 91.18 88.26 88.51 1.3M
2022-02-28 89.42 91.20 88.14 91.12 1.3M
2022-02-25 89.16 91.50 87.94 90.97 1.5M
2022-02-24 89.22 90.88 87.08 88.28 2.4M
2022-02-23 93.60 94.18 92.70 93.37 0.6M
2022-02-22 92.20 94.28 92.20 94.08 0.6M
2022-02-21 95.08 95.26 92.90 94.37 1.0M
2022-02-18 95.62 95.96 95.06 95.67 1.0M
2022-02-17 97.20 97.20 95.54 96.12 0.4M
2022-02-16 98.18 99.00 97.30 97.53 0.5M
2022-02-15 97.34 98.46 97.24 97.78 0.6M
2022-02-14 96.00 97.62 94.92 97.12 1.3M
2022-02-11 97.50 98.48 97.36 98.36 0.6M
2022-02-10 99.06 99.06 97.62 98.80 1.9M
2022-02-09 99.52 100.55 96.88 100.19 3.9M
2022-02-08 100.20 101.80 100.20 101.56 2.0M
2022-02-07 99.70 100.70 99.30 99.72 1.2M
2022-02-04 101.05 101.30 98.04 98.13 2.4M
2022-02-03 101.05 101.60 100.00 101.27 1.3M
2022-02-02 101.45 101.70 100.75 101.33 0.7M
2022-02-01 99.96 101.15 99.54 101.06 0.4M
2022-01-31 99.52 100.05 98.80 99.62 0.5M
2022-01-28 99.76 100.30 97.48 98.67 1.1M
2022-01-27 99.72 101.05 99.70 99.94 0.1M
2022-01-26 101.40 102.35 100.35 100.50 1.5M
2022-01-25 98.70 101.40 98.54 100.61 0.7M
2022-01-24 100.90 101.70 98.52 99.75 0.5M
2022-01-21 102.70 103.10 101.30 101.47 0.1M
2022-01-20 103.60 104.05 101.50 102.72 0.4M
2022-01-19 103.40 104.70 102.80 103.22 0.5M
2022-01-18 102.95 103.55 102.20 102.88 0.3M
2022-01-17 103.75 103.75 102.75 103.65 0.1M
2022-01-14 103.25 103.30 102.65 103.12 0.2M
2022-01-13 101.80 103.20 101.60 102.88 1.1M
2022-01-12 101.65 101.85 101.00 101.66 2.3M
2022-01-11 101.10 101.25 99.62 100.89 0.7M
2022-01-10 100.85 101.75 100.30 101.06 0.8M
2022-01-07 100.15 100.95 99.34 100.53 1.3M
2022-01-05 99.68 100.47 98.80 98.80 1.2M
2022-01-04 99.74 99.96 97.86 98.80 1.0M