Stockholm - Delayed Quote
SEK
Svenska Handelsbanken AB (publ) (SHB-A.ST)
155.65
-0.10
(-0.06%)
At close: 12:59:34 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
155.25
155.65
154.35
155.65
155.65
2,241,961
Oct 29, 2026
156.00
156.75
155.10
155.75
155.75
3,088,238
Oct 28, 2026
154.30
155.70
154.30
155.70
155.70
3,033,789
Oct 27, 2026
152.00
154.45
151.60
154.30
154.30
5,837,277
Oct 26, 2026
150.05
152.25
149.65
152.20
152.20
6,102,077
Oct 23, 2026
148.10
149.85
147.10
149.85
149.85
7,372,413
Oct 22, 2026
149.50
149.85
146.85
147.70
147.70
9,523,927
Oct 21, 2026
151.50
152.15
147.15
149.05
149.05
11,572,017
Oct 20, 2026
152.95
154.55
152.35
153.70
153.70
4,674,688
Oct 19, 2026
153.85
153.85
152.10
153.10
153.10
3,106,987
Oct 16, 2026
151.60
153.85
151.60
153.85
153.85
3,775,401
Oct 15, 2026
153.40
153.65
151.05
151.35
151.35
5,146,824
Oct 14, 2026
153.10
154.05
151.80
154.00
154.00
4,978,345
Oct 13, 2026
153.25
154.35
152.35
153.20
153.20
3,537,900
Oct 12, 2026
151.30
152.55
151.05
152.10
152.10
2,505,580
Oct 9, 2026
152.00
152.35
150.20
151.20
151.20
3,979,514
Oct 8, 2026
150.00
151.10
148.80
150.20
150.20
3,908,301
Oct 7, 2026
152.80
153.35
150.45
150.80
150.80
4,381,382
Oct 6, 2026
154.25
154.85
152.85
152.85
152.85
4,134,993
Oct 5, 2026
153.10
153.85
151.90
153.55
153.55
2,525,498
Oct 2, 2026
152.85
153.55
151.60
152.85
152.85
4,034,477
Oct 1, 2026
153.80
153.90
151.50
152.00
152.00
5,163,242
Sep 30, 2026
156.90
157.30
154.10
154.55
154.55
4,609,401
Sep 29, 2026
156.15
157.35
155.95
155.95
155.95
4,509,214
Sep 28, 2026
156.95
157.90
155.55
155.75
155.75
5,844,541
Sep 25, 2026
155.40
156.80
155.35
156.00
156.00
4,518,870
Sep 24, 2026
153.45
154.65
152.55
154.50
154.50
3,198,742
Sep 23, 2026
155.20
155.85
153.05
153.40
153.40
3,153,611
Sep 22, 2026
155.50
156.35
154.40
154.65
154.65
3,811,740
Sep 21, 2026
153.60
155.60
153.50
155.40
155.40
4,047,406
Sep 18, 2026
155.35
155.35
152.30
153.15
153.15
6,976,056
Sep 17, 2026
153.00
155.05
152.75
155.05
155.05
4,014,057
Sep 16, 2026
151.95
152.85
151.75
152.70
152.70
3,239,498
Sep 15, 2026
151.00
152.15
149.40
151.60
151.60
3,653,666
Sep 14, 2026
150.85
153.20
150.85
151.25
151.25
3,953,569
Sep 11, 2026
150.35
151.75
150.35
150.85
150.85
4,063,068
Sep 10, 2026
149.60
150.75
149.55
149.75
149.75
3,967,169
Sep 9, 2026
149.30
149.55
147.90
149.10
149.10
3,528,620
Sep 8, 2026
150.80
151.30
148.80
150.15
150.15
3,289,225
Sep 7, 2026
150.80
151.20
150.20
150.80
150.80
2,040,087
Sep 4, 2026
149.45
150.85
149.20
150.80
150.80
3,542,533
Sep 3, 2026
148.00
149.55
147.50
149.45
149.45
4,134,933
Sep 2, 2026
148.30
149.10
146.45
147.65
147.65
4,422,198
Sep 1, 2026
148.90
149.95
147.70
148.30
148.30
4,634,554
Aug 31, 2026
148.40
149.40
147.90
147.95
147.95
4,273,330
Aug 28, 2026
148.00
148.30
147.15
148.20
148.20
2,795,541
Aug 27, 2026
146.90
147.75
145.80
147.20
147.20
3,879,438
Aug 26, 2026
145.50
146.70
145.45
146.45
146.45
4,707,219
Aug 25, 2026
144.90
146.05
144.80
145.15
145.15
2,406,819
Aug 24, 2026
146.95
147.15
143.70
144.55
144.55
5,060,870
Aug 21, 2026
146.50
147.95
146.35
146.95
146.95
2,578,870
Aug 20, 2026
145.60
146.50
145.20
146.05
146.05
1,704,604
Aug 19, 2026
147.80
148.15
145.50
145.75
145.75
4,045,596
Aug 18, 2026
148.25
148.35
147.25
147.85
147.85
2,844,368
Aug 17, 2026
148.05
148.80
147.70
148.40
148.40
3,469,981
Aug 14, 2026
147.80
148.30
146.75
148.30
148.30
2,171,458
Aug 13, 2026
147.50
148.95
147.40
147.60
147.60
2,525,812
Aug 12, 2026
146.80
147.40
145.85
147.00
147.00
2,220,728
Aug 11, 2026
146.60
147.15
145.85
146.60
146.60
2,334,607
Aug 10, 2026
147.00
147.10
145.60
146.85
146.85
2,652,174
Aug 7, 2026
148.90
149.60
147.30
147.30
147.30
4,088,247
Aug 6, 2026
147.70
149.45
147.45
148.90
148.90
2,992,597
Aug 5, 2026
148.05
148.20
146.55
147.70
147.70
3,609,026
Aug 4, 2026
147.00
148.25
146.60
148.10
148.10
3,608,038
Aug 3, 2026
145.85
146.90
145.20
146.80
146.80
4,330,308
Jul 31, 2026
144.20
146.70
144.20
145.65
145.65
7,262,412
Jul 30, 2026
143.00
144.45
142.50
144.15
144.15
4,664,655
Jul 29, 2026
143.50
144.35
142.80
143.20
143.20
2,831,004
Jul 28, 2026
144.45
144.90
143.35
143.50
143.50
3,449,534
Jul 27, 2026
144.00
145.65
144.00
144.45
144.45
4,188,913
Jul 24, 2026
141.50
143.45
141.30
143.45
143.45
3,815,440
Jul 23, 2026
142.75
143.05
141.05
141.40
141.40
3,754,271
Jul 22, 2026
141.40
143.40
141.25
142.75
142.75
5,047,112
Jul 21, 2026
139.10
141.60
138.95
141.40
141.40
6,140,957
Jul 20, 2026
139.05
139.95
138.55
139.10
139.10
4,837,459
Jul 17, 2026
138.65
139.85
137.40
139.05
139.05
4,186,395
Jul 16, 2026
137.50
140.30
136.75
139.85
139.85
6,901,888
Jul 15, 2026
135.25
140.35
135.00
138.75
138.75
12,055,558
Jul 14, 2026
142.55
144.35
141.25
143.85
143.85
5,216,848
Jul 13, 2026
143.20
143.70
142.50
142.60
142.60
3,200,861
Jul 10, 2026
144.00
144.05
142.60
143.40
143.40
2,469,510
Jul 9, 2026
142.50
144.25
142.25
144.25
144.25
3,679,268
Jul 8, 2026
143.00
143.25
141.40
141.90
141.90
5,086,418
Jul 7, 2026
144.80
146.10
144.60
145.50
145.50
4,333,882
Jul 6, 2026
143.85
144.75
143.65
144.75
144.75
3,738,830
Jul 3, 2026
143.20
144.05
142.60
143.65
143.65
3,945,832
Jul 2, 2026
141.60
143.75
141.30
143.00
143.00
4,221,221
Jul 1, 2026
142.80
142.95
141.00
141.65
141.65
3,301,877
Jun 30, 2026
141.85
143.00
141.15
142.60
142.60
4,616,127
Jun 29, 2026
141.60
141.80
140.90
141.60
141.60
2,370,783
Jun 26, 2026
140.55
141.60
140.50
141.60
141.60
2,130,024
Jun 25, 2026
140.20
141.25
139.55
141.15
141.15
3,623,319
Jun 24, 2026
141.15
141.35
140.00
140.20
140.20
4,208,921
Jun 23, 2026
141.90
142.25
141.10
141.30
141.30
4,879,188
Jun 22, 2026
142.25
142.25
140.90
142.10
142.10
5,391,367
Jun 18, 2026
141.00
142.25
140.35
141.05
141.05
9,257,580
Jun 17, 2026
139.20
140.40
138.00
140.40
140.40
5,795,846
Jun 16, 2026
139.00
139.80
138.70
139.35
139.35
6,013,960
Jun 15, 2026
139.50
140.50
138.15
138.55
138.55
5,050,555
Jun 12, 2026
136.95
138.70
136.70
138.35
138.35
6,462,893
Jun 11, 2026
134.50
135.75
134.50
135.05
135.05
2,370,670
Jun 10, 2026
135.00
135.70
133.55
134.40
134.40
2,455,899
Jun 9, 2026
134.15
135.50
133.95
133.95
133.95
3,414,377
Jun 8, 2026
133.35
134.95
133.15
133.80
133.80
3,098,250
Jun 5, 2026
134.80
135.70
134.35
134.60
134.60
2,694,390
Jun 4, 2026
133.90
134.90
133.65
134.55
134.55
2,893,721
Jun 3, 2026
134.45
134.70
133.70
133.80
133.80
3,491,632
Jun 2, 2026
135.90
136.45
134.05
134.65
134.65
3,453,092
Jun 1, 2026
136.45
136.45
134.30
135.70
135.70
3,844,889
May 29, 2026
136.00
136.70
135.80
136.45
136.45
16,966,585
May 28, 2026
135.50
136.15
134.80
135.70
135.70
3,588,127
May 27, 2026
136.90
137.20
135.60
136.35
136.35
4,092,654
May 26, 2026
138.65
138.70
136.90
136.90
136.90
3,825,877
May 25, 2026
137.90
139.00
137.60
138.65
138.65
4,040,852
May 22, 2026
136.20
137.75
136.20
137.65
137.65
4,593,903
May 21, 2026
135.00
136.80
134.80
136.20
136.20
4,468,194
May 20, 2026
132.45
135.75
132.10
135.00
135.00
4,328,309
May 19, 2026
131.65
133.45
131.65
133.00
133.00
3,644,952
May 18, 2026
130.00
132.65
129.80
131.55
131.55
4,884,346
May 15, 2026
130.70
131.20
129.45
130.20
130.20
4,822,387
May 13, 2026
130.00
130.60
128.75
128.95
128.95
1,771,214
May 12, 2026
129.10
129.80
128.35
129.75
129.75
3,231,491
May 11, 2026
129.35
130.25
128.65
129.65
129.65
2,821,755
May 8, 2026
128.50
129.50
127.95
129.45
129.45
3,830,780
May 7, 2026
130.70
130.80
129.20
129.20
129.20
5,340,817
May 6, 2026
130.20
131.85
129.85
130.50
130.50
6,656,248
May 5, 2026
129.30
130.60
128.75
129.55
129.55
4,235,621
May 4, 2026
131.00
131.70
129.60
129.60
129.60
4,528,808
Apr 30, 2026
129.90
131.30
129.20
130.55
130.55
3,054,944
Apr 29, 2026
130.50
131.10
128.75
130.50
130.50
4,257,464
Apr 28, 2026
130.40
132.20
130.15
130.95
130.95
5,635,769
Apr 27, 2026
129.50
130.95
129.50
129.90
129.90
4,640,924
Apr 24, 2026
129.10
130.25
128.50
129.35
129.35
6,669,851
Apr 23, 2026
131.70
131.70
129.55
129.75
129.75
6,430,276
Apr 22, 2026
134.25
134.90
131.20
131.80
131.80
7,732,051
Apr 21, 2026
132.55
133.85
132.20
132.45
132.45
6,889,707
Apr 20, 2026
131.50
132.90
130.90
132.55
132.55
6,410,585
Apr 17, 2026
131.70
132.75
131.10
132.40
132.40
7,244,277
Apr 16, 2026
132.80
132.85
131.25
131.85
131.85
6,821,080
Apr 15, 2026
132.00
133.00
131.50
133.00
133.00
6,380,151
Apr 14, 2026
130.55
132.35
130.40
132.30
132.30
6,309,413
Apr 13, 2026
128.40
129.65
127.95
129.60
129.60
4,305,484
Apr 10, 2026
127.50
129.15
127.40
128.80
128.80
6,661,429
Apr 9, 2026
126.90
127.40
125.60
127.35
127.35
6,317,617
Apr 8, 2026
128.85
129.35
127.35
127.70
127.70
8,382,381
Apr 7, 2026
127.75
127.90
124.80
125.20
125.20
7,724,456
Apr 2, 2026
125.50
127.00
124.55
126.90
126.90
5,519,679
Apr 1, 2026
125.05
125.85
123.90
125.85
125.85
12,411,856
Mar 31, 2026
122.45
124.40
122.45
123.05
123.05
8,324,932
Mar 30, 2026
118.00
122.35
116.85
122.00
122.00
11,548,870
Mar 27, 2026
118.15
119.80
117.55
119.10
119.10
6,956,413
Mar 26, 2026
17.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
120.00
120.60
116.80
117.65
117.65
17,140,305
Mar 25, 2026
136.15
138.20
135.90
138.05
120.55
12,443,858
Mar 24, 2026
136.50
136.60
133.85
135.15
118.02
8,004,062
Mar 23, 2026
133.00
137.85
131.30
135.75
118.54
9,611,891
Mar 20, 2026
139.25
140.30
135.30
135.30
118.15
12,836,431
Mar 19, 2026
139.80
139.80
137.30
138.10
120.59
7,394,015
Mar 18, 2026
141.30
142.75
140.40
141.00
123.13
5,392,196
Mar 17, 2026
139.05
141.60
138.70
140.35
122.56
4,999,344
Mar 16, 2026
137.00
139.20
136.45
138.85
121.25
4,562,821
Mar 13, 2026
136.40
138.65
135.90
137.00
119.63
4,503,915
Mar 12, 2026
140.00
140.05
136.10
136.55
119.24
8,811,355
Mar 11, 2026
140.00
140.80
139.05
139.95
122.21
4,686,389
Mar 10, 2026
140.85
142.05
139.75
140.60
122.78
6,124,511
Mar 9, 2026
138.00
139.00
135.70
138.50
120.94
5,945,371
Mar 6, 2026
141.45
141.65
137.95
139.45
121.77
6,383,899
Mar 5, 2026
142.70
143.00
140.60
140.80
122.95
5,046,659
Mar 4, 2026
140.00
143.40
139.65
142.60
124.52
7,890,226
Mar 3, 2026
141.90
142.00
138.30
140.65
122.82
12,940,556
Mar 2, 2026
141.65
143.55
140.30
142.80
124.70
8,763,448
Feb 27, 2026
145.60
146.35
144.40
144.60
126.27
7,493,799
Feb 26, 2026
146.45
146.85
145.00
145.55
127.10
5,932,518
Feb 25, 2026
143.75
146.15
143.75
145.80
127.32
7,196,228
Feb 24, 2026
143.65
144.00
142.30
143.55
125.35
6,647,372
Feb 23, 2026
144.40
145.40
143.65
143.65
125.44
5,886,092
Feb 20, 2026
142.00
144.25
141.65
143.70
125.48
16,601,880
Feb 19, 2026
142.65
143.00
141.25
141.45
123.52
5,476,252
Feb 18, 2026
143.05
143.90
142.30
142.45
124.39
6,145,592
Feb 17, 2026
141.15
142.90
140.95
142.60
124.52
5,383,094
Feb 16, 2026
140.15
142.10
140.15
141.15
123.26
4,628,005
Feb 13, 2026
141.75
143.50
139.20
139.65
121.95
8,932,881
Feb 12, 2026
143.75
143.95
141.70
141.75
123.78
6,912,041
Feb 11, 2026
143.05
144.60
142.85
143.20
125.05
7,350,398
Feb 10, 2026
142.55
144.15
142.50
142.95
124.83
6,151,834
Feb 9, 2026
142.80
143.50
141.45
142.45
124.39
5,604,059
Feb 6, 2026
141.50
144.20
141.50
142.05
124.04
10,281,403
Feb 5, 2026
146.00
146.00
140.35
140.45
122.65
12,735,686
Feb 4, 2026
147.15
149.70
146.15
146.85
128.23
15,151,324
Feb 3, 2026
143.15
144.85
142.40
143.35
125.18
8,771,859
Feb 2, 2026
140.20
143.10
139.40
143.00
124.87
4,976,544
Jan 30, 2026
141.40
142.50
140.25
140.60
122.78
5,283,325
Jan 29, 2026
142.35
142.55
140.00
140.75
122.91
5,744,080
Jan 28, 2026
143.10
143.10
141.25
142.35
124.30
4,145,419
Jan 27, 2026
142.00
143.25
141.50
143.00
124.87
4,581,258
Jan 26, 2026
140.05
142.05
139.95
141.30
123.39
4,550,605
Jan 23, 2026
141.45
141.50
139.70
139.95
122.21
3,560,319
Jan 22, 2026
141.15
142.25
140.75
141.45
123.52
5,042,036
Jan 21, 2026
138.10
140.05
137.45
139.55
121.86
4,721,737
Jan 20, 2026
138.80
139.55
137.45
139.15
121.51
5,218,342
Jan 19, 2026
139.00
140.75
136.95
139.25
121.60
6,626,856
Jan 16, 2026
141.20
141.40
140.10
141.30
123.39
4,184,668
Jan 15, 2026
140.00
141.45
139.70
141.00
123.13
4,834,730
Jan 14, 2026
138.80
139.60
138.15
139.60
121.90
7,596,313
Jan 13, 2026
136.40
138.70
136.40
138.45
120.90
6,782,126
Jan 12, 2026
135.85
136.15
134.50
135.50
118.32
4,046,470
Jan 9, 2026
134.35
135.90
133.65
135.90
118.67
4,995,187
Jan 8, 2026
132.90
134.75
132.70
134.60
117.54
3,957,865
Jan 7, 2026
136.30
136.95
132.15
132.55
115.75
8,897,331
Jan 5, 2026
136.10
136.25
134.65
135.85
118.63
2,743,785
Jan 2, 2026
134.70
136.50
134.30
135.95
118.72
5,472,876
Dec 30, 2025
132.85
134.75
132.65
134.35
117.32
4,312,636
Dec 29, 2025
133.75
133.80
132.55
132.80
115.97
2,716,418
Dec 23, 2025
132.90
133.70
132.35
133.40
116.49
3,171,158
Dec 22, 2025
132.55
132.60
131.65
132.45
115.66
2,997,451
Dec 19, 2025
131.25
132.60
131.25
132.55
115.75
6,583,809
Dec 18, 2025
130.20
131.20
129.85
131.20
114.57
4,701,190
Dec 17, 2025
128.75
130.25
128.75
130.25
113.74
3,889,822
Dec 16, 2025
129.40
129.95
128.45
128.65
112.34
5,329,798
Dec 15, 2025
130.60
131.10
129.00
129.30
112.91
7,230,895
Dec 12, 2025
133.20
133.70
130.10
130.10
113.61
5,915,563
Dec 11, 2025
131.30
133.15
130.80
132.95
116.10
4,076,216
Dec 10, 2025
131.45
131.70
130.80
131.70
115.00
2,490,490
Dec 9, 2025
131.20
132.05
131.10
131.60
114.92
2,544,353
Dec 8, 2025
131.45
131.45
130.35
131.20
114.57
3,457,622
Dec 5, 2025
131.55
132.65
131.20
131.45
114.79
3,019,425
Dec 4, 2025
132.75
132.75
130.05
131.10
114.48
5,016,368
Dec 3, 2025
133.00
133.30
132.10
132.40
115.62
3,753,524
Dec 2, 2025
132.60
132.95
132.00
132.55
115.75
3,462,014
Dec 1, 2025
131.10
132.15
130.75
132.15
115.40
4,174,050
Nov 28, 2025
131.80
132.00
130.90
130.90
114.31
5,862,900
Nov 27, 2025
131.00
131.85
130.40
131.70
115.00
3,292,044
Nov 26, 2025
129.85
131.45
129.55
131.00
114.39
6,688,770
Nov 25, 2025
128.05
129.80
128.00
129.40
113.00
6,613,321
Nov 24, 2025
126.55
128.65
126.45
127.90
111.69
8,600,404
Nov 21, 2025
123.55
126.00
122.50
125.70
109.77
5,144,455
Nov 20, 2025
124.50
124.95
123.90
124.50
108.72
4,080,070
Nov 19, 2025
123.80
123.95
122.95
123.40
107.76
3,325,380
Nov 18, 2025
125.55
125.75
123.15
123.95
108.24
5,787,585
Nov 17, 2025
126.95
127.40
125.90
126.70
110.64
4,018,279
Nov 14, 2025
128.65
128.70
125.85
126.95
110.86
6,841,706
Nov 13, 2025
128.95
129.50
128.65
128.95
112.60
3,124,396
Nov 12, 2025
127.50
129.10
127.50
128.65
112.34
3,719,739
Nov 11, 2025
125.95
127.35
125.80
127.25
111.12
4,587,539
Nov 10, 2025
125.80
126.00
125.20
125.75
109.81
3,081,194
Nov 7, 2025
126.50
126.85
124.15
125.00
109.15
4,180,958
Nov 6, 2025
125.00
126.60
124.90
126.30
110.29
4,479,892
Nov 5, 2025
125.20
125.30
123.90
124.75
108.94
3,061,192
Nov 4, 2025
124.10
125.50
123.15
125.50
109.59
3,692,953
Nov 3, 2025
124.25
125.30
123.65
124.55
108.76
3,614,418
Oct 31, 2025
124.90
125.75
124.45
124.70
108.89
2,208,318
Oct 30, 2025
124.10
125.15
123.80
124.90
109.07
3,315,537
