Frankfurt - Delayed Quote
EUR
Svenska Handelsbanken AB (publ) (SVHG.F)
23.40
+0.54
(+2.36%)
As of 10:46:22 AM GMT+1. Market Open.
Currency in EUR
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
Nov 9, 2026
22.86
22.86
22.86
22.86
22.86
-
Nov 6, 2026
22.50
22.50
22.50
22.50
22.50
-
Nov 5, 2026
22.68
22.68
22.68
22.68
22.68
-
Nov 4, 2026
22.24
22.24
22.24
22.24
22.24
-
Nov 3, 2026
21.70
21.70
21.70
21.70
21.70
-
Nov 2, 2026
21.96
21.96
21.96
21.96
21.96
-
Oct 30, 2026
21.92
21.92
21.92
21.92
21.92
-
Oct 29, 2026
22.08
22.08
22.08
22.08
22.08
-
Oct 28, 2026
21.76
21.76
21.76
21.76
21.76
-
Oct 27, 2026
21.10
21.66
21.10
21.66
21.66
-
Oct 26, 2026
20.88
20.88
20.88
20.88
20.88
-
Oct 23, 2026
20.78
20.78
20.78
20.78
20.78
-
Oct 22, 2026
20.90
20.90
20.90
20.90
20.90
-
Oct 21, 2026
20.80
20.80
20.80
20.80
20.80
-
Oct 20, 2026
21.32
21.32
21.32
21.32
21.32
-
Oct 19, 2026
21.42
21.42
21.42
21.42
21.42
-
Oct 16, 2026
21.48
21.48
21.48
21.48
21.48
-
Oct 15, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 14, 2026
21.44
21.44
21.44
21.44
21.44
-
Oct 13, 2026
21.36
21.36
21.36
21.36
21.36
-
Oct 12, 2026
21.22
21.22
21.22
21.22
21.22
-
Oct 9, 2026
21.32
21.32
21.32
21.32
21.32
-
Oct 8, 2026
20.92
20.92
20.92
20.92
20.92
-
Oct 7, 2026
21.28
21.28
21.04
21.04
21.04
1,000
Oct 6, 2026
21.56
21.60
21.20
21.20
21.20
-
Oct 5, 2026
21.40
21.40
21.30
21.30
21.30
-
Oct 2, 2026
21.20
21.20
21.20
21.20
21.20
-
Oct 1, 2026
21.50
21.50
21.50
21.50
21.50
-
Sep 30, 2026
21.76
21.76
21.76
21.76
21.76
-
Sep 29, 2026
21.72
21.72
21.72
21.72
21.72
-
Sep 28, 2026
21.76
21.76
21.76
21.76
21.76
-
Sep 25, 2026
21.42
21.42
21.42
21.42
21.42
-
Sep 24, 2026
21.26
21.26
21.26
21.26
21.26
-
Sep 23, 2026
21.48
21.48
21.48
21.48
21.48
-
Sep 22, 2026
21.50
21.50
21.50
21.50
21.50
-
Sep 21, 2026
21.24
21.24
21.24
21.24
21.24
-
Sep 18, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 17, 2026
21.26
21.26
21.26
21.26
21.26
-
Sep 16, 2026
21.18
21.18
21.18
21.18
21.18
-
Sep 15, 2026
20.86
20.86
20.86
20.86
20.86
-
Sep 14, 2026
21.06
21.06
21.06
21.06
21.06
-
Sep 11, 2026
20.86
20.86
20.86
20.86
20.86
-
Sep 10, 2026
21.14
21.14
21.06
21.06
21.06
-
Sep 9, 2026
21.08
21.08
21.08
21.08
21.08
-
Sep 8, 2026
21.16
21.16
21.16
21.16
21.16
-
Sep 7, 2026
21.22
21.22
21.22
21.22
21.22
-
Sep 4, 2026
21.14
21.14
21.14
21.14
21.14
-
Sep 3, 2026
20.82
21.06
20.82
21.06
21.06
-
Sep 2, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 1, 2026
21.20
21.20
21.12
21.12
21.12
-
Aug 31, 2026
20.86
21.12
20.86
21.12
21.12
20
Aug 28, 2026
21.04
21.04
21.04
21.04
21.04
-
Aug 27, 2026
20.90
21.04
20.90
21.04
21.04
1,182
Aug 26, 2026
20.92
20.92
20.92
20.92
20.92
-
Aug 25, 2026
20.62
20.62
20.62
20.62
20.62
-
Aug 24, 2026
20.90
20.90
20.90
20.90
20.90
-
Aug 21, 2026
20.96
20.96
20.96
20.96
20.96
-
Aug 20, 2026
20.76
20.76
20.60
20.60
20.60
-
Aug 19, 2026
20.92
20.92
20.92
20.92
20.92
-
Aug 18, 2026
21.08
21.08
21.02
21.02
21.02
-
Aug 17, 2026
21.16
21.26
21.16
21.26
21.26
-
Aug 14, 2026
21.08
21.08
21.02
21.02
21.02
-
Aug 13, 2026
21.10
21.16
21.10
21.16
21.16
-
Aug 12, 2026
21.10
21.10
21.10
21.10
21.10
-
Aug 11, 2026
21.26
21.26
21.26
21.26
21.26
-
Aug 10, 2026
21.26
21.26
21.26
21.26
21.26
-
Aug 7, 2026
21.54
21.54
21.54
21.54
21.54
-
Aug 6, 2026
21.54
21.60
21.54
21.60
21.60
-
Aug 5, 2026
21.20
21.20
21.20
21.20
21.20
-
Aug 4, 2026
21.28
21.28
21.28
21.28
21.28
-
Aug 3, 2026
21.22
21.22
21.22
21.22
21.22
-
Jul 31, 2026
21.14
21.14
21.14
21.14
21.14
-
Jul 30, 2026
20.76
20.76
20.76
20.76
20.76
-
Jul 29, 2026
20.86
20.86
20.86
20.86
20.86
-
Jul 28, 2026
20.80
20.80
20.80
20.80
20.80
-
Jul 27, 2026
20.98
20.98
20.98
20.98
20.98
-
Jul 24, 2026
20.56
20.56
20.56
20.56
20.56
-
Jul 23, 2026
20.68
20.68
20.68
20.68
20.68
-
Jul 22, 2026
20.62
20.62
20.62
20.62
20.62
-
Jul 21, 2026
20.26
20.26
20.26
20.26
20.26
-
Jul 20, 2026
20.38
20.38
20.38
20.38
20.38
-
Jul 17, 2026
20.48
20.48
20.48
20.48
20.48
-
Jul 16, 2026
20.62
20.62
20.62
20.62
20.62
-
Jul 15, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 14, 2026
21.02
21.02
21.02
21.02
21.02
-
Jul 13, 2026
21.32
21.32
21.32
21.32
21.32
-
Jul 10, 2026
21.38
21.38
21.38
21.38
21.38
-
Jul 9, 2026
21.24
21.24
21.24
21.24
21.24
-
Jul 8, 2026
21.18
21.18
21.18
21.18
21.18
-
Jul 7, 2026
21.74
21.74
21.74
21.74
21.74
-
Jul 6, 2026
21.38
21.38
21.38
21.38
21.38
-
Jul 3, 2026
21.40
21.40
21.40
21.40
21.40
-
Jul 2, 2026
21.08
21.08
21.08
21.08
21.08
-
Jul 1, 2026
21.20
21.20
21.00
21.00
21.00
-
Jun 30, 2026
21.10
21.10
21.10
21.10
21.10
-
Jun 29, 2026
21.16
21.16
20.84
20.84
20.84
-
Jun 26, 2026
21.04
21.04
21.04
21.04
21.04
-
Jun 25, 2026
21.02
21.02
21.02
21.02
21.02
-
Jun 24, 2026
21.12
21.12
21.12
21.12
21.12
-
Jun 23, 2026
21.26
21.26
21.26
21.26
21.26
-
Jun 22, 2026
21.16
21.16
21.16
21.16
21.16
-
Jun 19, 2026
21.08
21.08
21.08
21.08
21.08
-
Jun 18, 2026
21.52
21.52
21.52
21.52
21.52
-
Jun 17, 2026
21.16
21.16
21.16
21.16
21.16
-
Jun 16, 2026
21.30
21.30
21.30
21.30
21.30
-
Jun 15, 2026
21.38
21.38
21.38
21.38
21.38
-
Jun 12, 2026
21.02
21.02
21.02
21.02
21.02
-
Jun 11, 2026
20.40
20.40
20.40
20.40
20.40
-
Jun 10, 2026
20.44
20.44
20.44
20.44
20.44
-
Jun 9, 2026
20.56
20.56
20.56
20.56
20.56
-
Jun 8, 2026
20.30
20.30
20.30
20.30
20.30
-
Jun 5, 2026
20.70
20.70
20.70
20.70
20.70
-
Jun 4, 2026
20.58
20.58
20.58
20.58
20.58
-
Jun 3, 2026
20.58
20.58
20.58
20.58
20.58
-
Jun 2, 2026
20.76
20.76
20.76
20.76
20.76
-
Jun 1, 2026
21.06
21.06
21.06
21.06
21.06
-
May 29, 2026
21.12
21.12
21.12
21.12
21.12
-
May 28, 2026
20.98
20.98
20.98
20.98
20.98
-
May 27, 2026
21.10
21.10
21.10
21.10
21.10
-
May 26, 2026
21.40
21.40
21.40
21.40
21.40
-
May 25, 2026
21.34
21.54
21.34
21.54
21.54
-
May 22, 2026
21.26
21.26
21.26
21.26
21.26
-
May 21, 2026
20.78
20.78
20.78
20.78
20.78
-
May 20, 2026
20.38
20.38
20.38
20.38
20.38
-
May 19, 2026
20.18
20.18
20.18
20.18
20.18
-
May 18, 2026
19.93
19.93
19.93
19.93
19.93
-
May 15, 2026
19.79
19.79
19.79
19.79
19.79
-
May 14, 2026
19.80
19.80
19.80
19.80
19.80
-
May 13, 2026
19.77
19.77
19.77
19.77
19.77
-
May 12, 2026
19.76
19.76
19.76
19.76
19.76
-
May 11, 2026
19.71
19.71
19.71
19.71
19.71
-
May 8, 2026
19.71
19.71
19.71
19.71
19.71
-
May 7, 2026
20.28
20.28
20.28
20.28
20.28
-
May 6, 2026
20.30
20.30
20.30
20.30
20.30
-
May 5, 2026
20.22
20.22
20.22
20.22
20.22
-
May 4, 2026
20.54
20.54
20.54
20.54
20.54
-
Apr 30, 2026
20.42
20.42
20.42
20.42
20.42
-
Apr 29, 2026
20.24
20.24
20.24
20.24
20.24
-
Apr 28, 2026
20.44
20.44
20.44
20.44
20.44
-
Apr 27, 2026
20.38
20.38
20.38
20.38
20.38
-
Apr 24, 2026
20.18
20.30
20.18
20.30
20.30
190
Apr 23, 2026
20.66
20.66
20.66
20.66
20.66
-
Apr 22, 2026
20.82
20.82
20.82
20.82
20.82
-
Apr 21, 2026
20.88
20.88
20.88
20.88
20.88
-
Apr 20, 2026
20.54
20.54
20.54
20.54
20.54
-
Apr 17, 2026
20.78
20.78
20.78
20.78
20.78
-
Apr 16, 2026
21.10
21.10
21.10
21.10
21.10
-
Apr 15, 2026
21.12
21.12
21.12
21.12
21.12
-
Apr 14, 2026
20.88
20.88
20.88
20.88
20.88
-
Apr 13, 2026
20.34
20.34
20.34
20.34
20.34
-
Apr 10, 2026
20.48
20.48
20.48
20.48
20.48
-
Apr 9, 2026
20.40
20.40
20.40
20.40
20.40
-
Apr 8, 2026
20.40
20.40
20.40
20.40
20.40
-
Apr 7, 2026
19.92
19.92
19.92
19.92
19.92
-
Apr 2, 2026
20.00
20.00
20.00
20.00
20.00
-
Apr 1, 2026
19.74
19.74
19.74
19.74
19.74
-
Mar 31, 2026
19.05
19.05
19.05
19.05
19.05
-
Mar 30, 2026
18.52
18.52
18.52
18.52
18.52
-
Mar 27, 2026
18.92
18.92
18.92
18.92
18.92
-
Mar 26, 2026
1.579025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
19.14
19.14
19.14
19.14
19.14
-
Mar 25, 2026
20.78
20.78
20.78
20.78
3.28
-
Mar 24, 2026
20.52
20.52
20.32
20.32
3.21
-
Mar 23, 2026
19.81
19.89
19.81
19.89
3.14
10
Mar 20, 2026
20.90
20.90
20.90
20.90
3.30
-
Mar 19, 2026
21.38
21.38
21.38
21.38
3.37
-
Mar 18, 2026
21.80
21.80
21.80
21.80
3.44
-
Mar 17, 2026
21.42
21.42
21.42
21.42
3.38
-
Mar 16, 2026
21.42
21.42
21.42
21.42
3.38
-
Mar 13, 2026
21.30
21.30
21.30
21.30
3.36
-
Mar 12, 2026
21.76
21.76
21.76
21.76
3.43
-
Mar 11, 2026
22.08
22.08
22.08
22.08
3.49
-
Mar 10, 2026
22.00
22.00
22.00
22.00
3.47
10
Mar 9, 2026
21.46
21.46
21.46
21.46
3.39
-
Mar 6, 2026
21.90
22.30
21.90
22.30
3.52
150
Mar 5, 2026
22.00
22.00
22.00
22.00
3.47
-
Mar 4, 2026
21.44
21.44
21.44
21.44
3.38
-
Mar 3, 2026
22.00
22.14
22.00
22.14
3.49
10
Mar 2, 2026
22.28
22.28
22.28
22.28
3.52
-
Feb 27, 2026
22.72
22.76
22.72
22.76
3.59
-
Feb 26, 2026
22.66
22.66
22.66
22.66
3.58
-
Feb 25, 2026
22.50
22.50
22.50
22.50
3.55
-
Feb 24, 2026
22.52
22.52
22.52
22.52
3.55
-
Feb 23, 2026
23.08
23.10
23.08
23.10
3.65
10
Feb 20, 2026
22.72
22.72
22.72
22.72
3.59
20
Feb 19, 2026
22.74
22.74
22.74
22.74
3.59
-
Feb 18, 2026
22.54
22.54
22.54
22.54
3.56
-
Feb 17, 2026
22.60
22.60
22.60
22.60
3.57
-
Feb 16, 2026
22.00
22.00
22.00
22.00
3.47
-
Feb 13, 2026
22.12
22.12
22.12
22.12
3.49
-
Feb 12, 2026
22.90
22.90
22.90
22.90
3.61
-
Feb 11, 2026
22.86
22.86
22.86
22.86
3.61
-
Feb 10, 2026
22.70
22.70
22.70
22.70
3.58
-
Feb 9, 2026
22.68
22.68
22.68
22.68
3.58
-
Feb 6, 2026
22.10
22.10
22.10
22.10
3.49
-
Feb 5, 2026
22.96
22.96
22.96
22.96
3.62
-
Feb 4, 2026
22.76
23.58
22.76
23.58
3.72
1,500
Feb 3, 2026
22.18
22.18
22.18
22.18
3.50
-
Feb 2, 2026
22.06
22.06
22.06
22.06
3.48
-
Jan 30, 2026
22.28
22.28
22.28
22.28
3.52
-
Jan 29, 2026
22.10
22.10
22.10
22.10
3.49
-
Jan 28, 2026
22.42
22.42
22.30
22.30
3.52
669
Jan 27, 2026
22.12
22.12
22.12
22.12
3.49
-
Jan 26, 2026
22.24
22.24
22.24
22.24
3.51
-
Jan 23, 2026
22.36
22.36
22.36
22.36
3.53
-
Jan 22, 2026
22.60
22.60
22.60
22.60
3.57
-
Jan 21, 2026
21.38
21.38
21.38
21.38
3.37
-
Jan 20, 2026
21.68
21.68
21.68
21.68
3.42
-
Jan 19, 2026
22.10
22.10
22.10
22.10
3.49
-
Jan 16, 2026
22.28
22.40
22.28
22.40
3.54
50
Jan 15, 2026
22.22
22.22
22.22
22.22
3.51
-
Jan 14, 2026
22.04
22.04
22.04
22.04
3.48
-
Jan 13, 2026
22.06
22.06
22.06
22.06
3.48
-
Jan 12, 2026
21.58
21.58
21.58
21.58
3.41
-
Jan 9, 2026
21.48
21.74
21.48
21.62
3.41
1,000
Jan 8, 2026
21.38
21.38
21.38
21.38
3.37
-
Jan 7, 2026
21.98
21.98
21.98
21.98
3.47
-
Jan 6, 2026
21.98
21.98
21.98
21.98
3.47
-
Jan 5, 2026
21.80
21.80
21.80
21.80
3.44
-
Jan 2, 2026
21.48
21.72
21.48
21.72
3.43
500
Dec 30, 2025
21.22
21.22
21.22
21.22
3.35
-
Dec 29, 2025
21.00
21.00
21.00
21.00
3.31
-
Dec 23, 2025
20.80
20.80
20.80
20.80
3.28
-
Dec 22, 2025
20.78
20.78
20.78
20.78
3.28
-
Dec 19, 2025
20.68
20.68
20.68
20.68
3.26
-
Dec 18, 2025
20.50
20.50
20.50
20.50
3.24
-
Dec 17, 2025
20.00
20.00
20.00
20.00
3.16
-
Dec 16, 2025
20.14
20.14
20.14
20.14
3.18
-
Dec 15, 2025
20.14
20.14
20.14
20.14
3.18
-
Dec 12, 2025
20.92
20.92
20.04
20.04
3.16
-
Dec 11, 2025
20.92
20.92
20.92
20.92
3.30
-
Dec 10, 2025
20.72
20.72
20.72
20.72
3.27
-
Dec 9, 2025
20.90
20.90
20.90
20.90
3.30
-
Dec 8, 2025
21.20
21.20
21.20
21.20
3.35
-
Dec 5, 2025
20.98
20.98
20.98
20.98
3.31
-
Dec 4, 2025
21.12
21.12
21.12
21.12
3.33
-
Dec 3, 2025
21.04
21.04
21.04
21.04
3.32
-
Dec 2, 2025
20.70
20.70
20.70
20.70
3.27
-
Dec 1, 2025
20.12
20.14
20.12
20.14
3.18
-
Nov 28, 2025
19.93
19.93
19.93
19.93
3.15
-
Nov 27, 2025
19.84
19.84
19.84
19.84
3.13
-
Nov 26, 2025
19.63
19.63
19.63
19.63
3.10
-
Nov 25, 2025
19.22
19.22
19.22
19.22
3.03
-
Nov 24, 2025
18.82
18.82
18.82
18.82
2.97
-
Nov 21, 2025
18.85
18.85
18.85
18.85
2.98
-
Nov 20, 2025
18.70
18.70
18.70
18.70
2.95
-
Nov 19, 2025
18.77
18.77
18.77
18.77
2.96
-
Nov 18, 2025
19.23
19.23
19.23
19.23
3.04
-
Nov 17, 2025
19.40
19.40
19.40
19.40
3.06
-
Nov 14, 2025
19.69
19.69
19.68
19.68
3.11
-
Nov 13, 2025
19.57
19.57
19.57
19.57
3.09
-
Nov 12, 2025
19.17
19.17
19.17
19.17
3.03
-
Nov 11, 2025
18.83
18.83
18.83
18.83
2.97
-
Nov 10, 2025
18.85
18.85
18.85
18.85
2.98
-
