Svenska Handelsbanken B

SHBb
🏛️ uk →
208.31
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
2022-12-30 123.80 124.00 122.80 122.80 0.0M
2022-12-29 126.00 127.60 124.80 125.00 0.0M
2022-12-28 128.80 129.00 126.60 126.60 0.0M
2022-12-23 127.40 127.80 127.40 127.80 0.0M
2022-12-22 127.00 128.20 127.00 127.20 0.0M
2022-12-21 126.00 126.40 126.00 126.20 0.0M
2022-12-20 123.80 125.80 123.80 125.80 0.0M
2022-12-19 125.80 125.80 124.60 124.80 0.0M
2022-12-16 124.60 125.00 124.00 124.40 0.0M
2022-12-15 125.20 126.00 124.20 124.60 0.0M
2022-12-14 124.40 126.00 123.80 125.80 0.0M
2022-12-13 124.40 125.80 124.20 124.20 0.0M
2022-12-12 124.20 124.40 123.40 124.00 0.0M
2022-12-09 122.40 123.80 122.20 123.60 0.0M
2022-12-08 122.40 122.80 121.20 122.80 0.0M
2022-12-07 123.20 123.20 121.60 121.60 0.0M
2022-12-06 125.60 126.40 123.80 123.80 0.0M
2022-12-05 124.20 125.80 124.20 125.80 0.0M
2022-12-02 126.00 126.20 124.40 124.80 0.0M
2022-12-01 127.00 127.20 126.20 126.80 0.0M
2022-11-30 127.00 127.00 125.40 126.00 0.0M
2022-11-29 123.20 125.00 123.20 124.80 0.0M
2022-11-28 123.40 124.40 123.40 123.60 0.0M
2022-11-25 125.00 125.80 124.60 124.60 0.0M
2022-11-24 126.00 126.60 124.60 125.00 0.0M
2022-11-23 125.40 126.20 125.00 125.20 0.0M
2022-11-22 124.00 125.40 124.00 125.40 0.0M
2022-11-21 124.80 125.00 124.60 124.60 0.0M
2022-11-18 122.80 124.20 122.80 124.20 0.0M
2022-11-17 122.80 123.00 122.80 123.00 0.0M
2022-11-16 124.20 124.20 124.20 124.20 0.0M
2022-11-15 122.20 122.40 122.20 122.40 0.0M
2022-11-14 121.80 122.80 121.40 122.20 0.0M
2022-11-11 121.60 122.60 120.80 122.40 0.0M
2022-11-10 123.20 124.20 122.80 123.40 0.0M
2022-11-09 122.80 123.40 121.60 123.40 0.0M
2022-11-08 123.40 124.00 123.00 124.00 0.0M
2022-11-07 122.80 124.00 121.80 122.60 0.0M
2022-11-04 122.80 123.00 121.80 122.00 0.0M
2022-11-03 121.60 122.60 121.00 121.40 0.0M
2022-11-02 121.40 121.60 120.00 121.00 0.0M
2022-11-01 121.60 122.00 120.20 120.40 0.0M
2022-10-31 120.80 121.80 120.60 121.00 0.0M
2022-10-28 120.60 121.40 120.20 121.20 0.0M
2022-10-27 120.20 121.00 119.20 120.60 0.0M
2022-10-26 120.80 120.80 118.60 119.40 0.0M
2022-10-25 120.40 120.80 119.80 120.20 0.0M
2022-10-24 119.60 121.20 119.00 121.20 0.0M
2022-10-21 115.40 119.00 114.60 118.40 0.0M
2022-10-20 120.60 120.60 115.20 115.40 0.0M
2022-10-19 118.00 120.40 117.20 118.80 0.0M
2022-10-18 110.40 111.80 110.20 111.80 0.0M
2022-10-17 108.40 109.40 108.00 108.60 0.0M
2022-10-14 109.00 109.00 107.80 107.80 0.0M
2022-10-13 106.00 108.00 105.80 106.80 0.0M
2022-10-12 105.60 106.40 104.40 106.40 0.0M
2022-10-11 105.40 106.60 105.00 106.00 0.0M
2022-10-10 106.40 106.80 105.80 105.80 0.0M
2022-10-07 107.60 107.60 105.80 106.20 0.0M
2022-10-06 109.60 109.60 107.60 107.60 0.0M
2022-10-05 109.00 109.40 109.00 109.20 0.0M
2022-10-04 107.80 108.00 107.80 108.00 0.0M
2022-10-03 106.20 107.40 104.40 107.40 0.0M
2022-09-30 108.00 109.00 107.80 108.80 0.0M
2022-09-29 107.40 107.40 106.20 106.20 0.0M
2022-09-28 109.80 109.80 107.20 108.00 0.0M
2022-09-27 109.40 110.80 109.40 110.00 0.0M
2022-09-26 108.40 108.80 107.40 108.20 0.0M
2022-09-23 111.00 112.40 109.20 110.00 0.0M
2022-09-22 111.20 111.80 111.00 111.40 0.0M
2022-09-21 107.40 111.60 107.40 111.00 0.0M
2022-09-20 107.80 109.00 107.60 107.60 0.0M
2022-09-16 105.40 106.40 105.40 105.60 0.0M
2022-09-15 104.80 105.80 104.20 105.60 0.0M
2022-09-14 104.00 104.40 102.80 103.60 0.0M
2022-09-13 103.40 105.40 103.40 105.00 0.0M
2022-09-12 103.20 104.00 103.00 103.40 0.0M
2022-09-09 101.40 101.60 100.80 101.60 0.0M
2022-09-08 99.10 99.50 98.70 99.20 0.0M
2022-09-07 97.60 98.00 97.30 97.70 0.0M
2022-09-06 99.00 99.00 98.10 98.10 0.0M
2022-09-05 98.10 99.10 98.10 99.10 0.0M
2022-09-02 99.40 100.40 99.40 100.20 0.0M
2022-09-01 99.30 99.40 98.20 98.60 0.0M
2022-08-31 101.00 101.00 100.20 100.40 0.0M
2022-08-30 101.80 102.20 101.80 102.20 0.0M
2022-08-26 103.40 103.80 102.00 102.00 0.0M
2022-08-25 103.40 103.80 102.20 103.20 0.0M
2022-08-24 103.20 103.20 102.80 102.80 0.0M
2022-08-23 103.80 103.80 102.40 103.20 0.0M
2022-08-22 104.20 104.20 103.40 103.40 0.0M
2022-08-19 105.40 106.00 105.20 105.60 0.0M
2022-08-18 106.20 106.20 106.00 106.00 0.0M
2022-08-17 107.20 107.20 105.40 105.60 0.0M
2022-08-16 104.40 106.20 104.40 106.20 0.0M
2022-08-15 105.80 105.80 104.00 104.00 0.0M
2022-08-12 106.40 106.40 105.80 105.80 0.0M
2022-08-11 106.40 106.40 105.60 105.60 0.0M
2022-08-10 106.20 106.60 105.80 106.00 0.0M
2022-08-09 105.00 106.20 105.00 106.00 0.0M
2022-08-08 107.00 107.00 106.00 106.00 0.0M
2022-08-05 104.00 105.80 104.00 105.80 0.0M
2022-08-04 104.60 104.60 104.20 104.40 0.0M
2022-08-03 104.80 105.00 104.20 104.40 0.0M
2022-08-02 104.20 105.00 103.80 103.80 0.0M
2022-08-01 105.40 106.20 104.40 104.40 0.0M
2022-07-29 105.00 105.80 104.80 105.80 0.0M
2022-07-28 103.80 105.00 103.80 105.00 0.0M
2022-07-27 104.00 104.20 104.00 104.20 0.0M
2022-07-26 104.60 104.80 104.40 104.40 0.0M
2022-07-25 103.60 103.80 103.60 103.80 0.0M
2022-07-22 103.00 103.00 102.80 102.80 0.0M
2022-07-21 102.60 102.60 102.60 102.60 0.0M
2022-07-20 101.60 101.60 101.60 101.60 0.0M
2022-07-19 102.40 102.40 102.40 102.40 0.0M
2022-07-18 99.70 100.40 99.70 100.40 0.0M
2022-07-15 99.70 99.70 97.80 97.80 0.0M
2022-07-14 102.20 102.60 102.20 102.60 0.0M
2022-07-13 105.00 105.00 104.80 104.80 0.0M
2022-07-12 104.80 104.80 104.80 104.80 0.0M
2022-07-11 104.60 104.60 104.60 104.60 0.0M
2022-07-08 104.00 106.80 104.00 106.80 0.0M
2022-07-07 103.20 104.40 103.20 104.40 0.0M
2022-07-06 103.20 103.20 102.80 103.00 0.0M
2022-07-01 102.80 102.80 101.80 102.40 0.0M
2022-06-30 100.60 100.60 100.60 100.60 0.0M
2022-06-29 102.60 103.20 102.20 102.20 0.0M
2022-06-28 104.20 104.20 103.00 103.00 0.0M
2022-06-23 103.20 103.20 102.00 102.40 0.0M
2022-06-22 103.60 103.80 103.00 103.20 0.0M
2022-06-21 108.00 108.00 106.60 106.60 0.0M
2022-06-15 111.40 112.60 111.40 112.60 0.0M
2022-06-14 109.60 109.60 109.60 109.60 0.0M
2022-06-13 110.00 110.00 110.00 110.00 0.0M
2022-06-10 110.80 110.80 109.60 109.80 0.0M
2022-06-09 111.80 111.80 111.80 111.80 0.0M
2022-06-08 112.00 112.00 111.00 111.00 0.0M
2022-06-07 112.00 112.60 112.00 112.60 0.0M
2022-05-30 113.40 114.00 113.20 114.00 0.0M
2022-05-27 114.20 114.20 114.20 114.20 0.0M
2022-05-25 118.20 118.20 118.20 118.20 0.0M
2022-05-24 116.80 116.80 116.80 116.80 0.0M
2022-05-23 114.60 114.60 114.60 114.60 0.0M
2022-05-20 113.80 113.80 112.60 112.60 0.0M
2022-05-17 110.40 110.40 110.40 110.40 0.0M
2022-05-16 110.80 110.80 108.60 108.80 0.0M
2022-05-12 108.60 108.60 108.60 108.60 0.0M
2022-05-11 106.20 106.20 106.20 106.20 0.0M
2022-05-10 105.60 105.60 104.80 104.80 0.0M
2022-05-09 105.80 105.80 105.80 105.80 0.0M
2022-05-06 108.80 109.60 108.00 108.20 0.0M
2022-05-05 112.80 112.80 112.20 112.20 0.0M
2022-05-03 112.00 112.00 112.00 112.00 0.0M
2022-04-29 111.40 111.80 111.40 111.60 0.0M
2022-04-28 111.80 113.60 111.80 113.60 0.0M
2022-04-27 108.80 110.60 108.80 110.60 0.0M
2022-04-26 107.60 108.80 106.20 106.20 0.0M
2022-04-25 105.40 107.00 105.40 106.00 0.0M
2022-04-22 107.20 107.80 106.60 107.40 0.0M
2022-04-21 106.60 107.40 106.20 107.40 0.0M
2022-04-20 108.20 108.20 106.20 106.20 0.0M
2022-04-19 105.00 105.00 105.00 105.00 0.0M
2022-04-14 104.00 104.20 104.00 104.20 0.0M
2022-04-13 106.00 106.00 104.60 105.20 0.0M
2022-04-12 103.80 106.60 103.80 106.60 0.0M
2022-04-11 103.60 105.20 103.60 105.00 0.0M
2022-04-08 100.60 103.60 100.40 103.40 0.0M
2022-04-07 99.40 99.40 98.10 99.10 0.0M
2022-04-06 99.20 99.40 98.20 98.90 0.0M
2022-04-05 99.60 99.90 98.70 99.00 0.0M
2022-04-04 99.70 100.00 99.20 99.80 0.0M
2022-04-01 100.40 100.80 100.40 100.60 0.0M
2022-03-31 100.90 100.90 99.65 99.80 0.0M
2022-03-30 104.20 104.20 101.30 101.30 0.0M
2022-03-29 102.20 102.50 101.00 102.50 0.0M
2022-03-28 102.30 102.70 102.30 102.70 0.0M
2022-03-25 103.20 103.20 102.60 102.70 0.0M
2022-03-24 103.00 103.00 101.90 102.80 0.0M
2022-03-23 112.30 112.40 109.20 109.20 0.0M
2022-03-22 111.20 114.50 111.20 111.80 0.0M
2022-03-21 108.60 112.10 108.60 111.10 0.0M
2022-03-18 108.00 108.00 108.00 108.00 0.0M
2022-03-17 107.30 107.30 107.00 107.00 0.0M
2022-03-16 106.90 107.10 106.80 107.10 0.0M
2022-03-15 105.00 105.00 105.00 105.00 0.0M
2022-03-14 104.10 104.10 104.10 104.10 0.0M
2022-03-11 102.80 102.80 102.80 102.80 0.0M
2022-03-09 99.75 99.75 99.75 99.75 0.0M
2022-03-08 97.30 97.60 96.60 96.60 0.0M
2022-03-07 96.20 96.20 96.10 96.10 0.0M
2022-03-04 99.15 99.15 99.15 99.15 0.0M
2022-03-03 99.80 99.80 99.80 99.80 0.0M
2022-03-02 99.25 99.25 99.25 99.25 0.0M
2022-03-01 101.50 101.50 99.80 100.90 0.0M
2022-02-28 99.95 101.60 99.95 101.60 0.0M
2022-02-25 100.70 102.60 99.35 102.60 0.0M
2022-02-24 100.00 100.00 99.25 99.25 0.0M
2022-02-23 104.80 104.80 102.90 102.90 0.0M
2022-02-21 105.80 105.90 104.00 105.50 0.0M
2022-02-18 107.30 107.30 107.30 107.30 0.0M
2022-02-17 107.90 107.90 107.80 107.80 0.0M
2022-02-16 110.70 110.70 109.60 109.90 0.0M
2022-02-15 110.50 110.50 110.10 110.10 0.0M
2022-02-14 107.80 110.40 107.80 109.90 0.0M
2022-02-11 113.30 113.30 113.30 113.30 0.0M
2022-02-10 114.60 114.60 111.00 112.80 0.0M
2022-02-09 113.40 115.60 113.40 114.40 0.0M
2022-02-08 116.80 116.80 116.80 116.80 0.0M
2022-02-07 113.00 114.50 112.10 114.50 0.0M
2022-02-03 114.00 115.50 113.40 115.50 0.0M
2022-02-02 115.90 115.90 115.90 115.90 0.0M
2022-02-01 114.10 115.90 114.10 115.80 0.0M
2022-01-31 112.70 112.80 112.60 112.80 0.0M
2022-01-28 113.40 113.40 112.50 112.50 0.0M
2022-01-27 115.40 115.40 115.40 115.40 0.0M
2022-01-26 116.20 116.20 116.20 116.20 0.0M
2022-01-25 112.60 115.20 112.60 115.20 0.0M
2022-01-24 111.70 112.20 111.70 112.20 0.0M
2022-01-21 114.50 114.50 113.60 113.70 0.0M
2022-01-20 115.30 115.30 115.30 115.30 0.0M
2022-01-13 115.60 116.80 115.30 116.80 0.0M
2022-01-12 114.30 114.30 114.30 114.30 0.0M
2022-01-10 111.90 112.30 111.90 112.30 0.0M
2022-01-07 111.00 111.50 111.00 111.50 0.0M
2022-01-05 110.60 110.60 110.60 110.60 0.0M
2022-01-04 109.90 109.90 109.70 109.70 0.0M