Frankfurt - Delayed Quote
EUR
Svenska Handelsbanken AB (publ) (SVHH.F)
14.79
+0.36
(+2.50%)
At close: November 9 at 2:09:54 PM GMT+1
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 6, 2026
14.43
14.43
14.43
14.43
14.43
-
Nov 5, 2026
14.65
14.78
14.65
14.78
14.78
350
Nov 4, 2026
14.33
14.33
14.33
14.33
14.33
-
Nov 3, 2026
14.19
14.24
14.19
14.24
14.24
1,755
Nov 2, 2026
14.09
14.24
14.09
14.24
14.24
720
Oct 30, 2026
14.08
14.18
14.08
14.18
14.18
370
Oct 29, 2026
14.07
14.19
14.07
14.19
14.19
-
Oct 28, 2026
13.94
14.06
13.94
14.06
14.06
-
Oct 27, 2026
13.63
13.89
13.63
13.89
13.89
390
Oct 26, 2026
13.59
13.59
13.51
13.51
13.51
-
Oct 23, 2026
13.37
13.37
13.37
13.37
13.37
-
Oct 22, 2026
13.35
13.44
13.27
13.43
13.43
-
Oct 21, 2026
13.28
13.43
13.26
13.43
13.43
977
Oct 20, 2026
13.70
13.77
13.70
13.77
13.77
-
Oct 19, 2026
13.76
13.77
13.76
13.77
13.77
744
Oct 16, 2026
13.51
13.79
13.51
13.79
13.79
1,000
Oct 15, 2026
13.55
13.55
13.55
13.55
13.55
-
Oct 14, 2026
13.67
13.78
13.67
13.78
13.78
-
Oct 13, 2026
13.52
13.52
13.52
13.52
13.52
-
Oct 12, 2026
13.43
13.43
13.43
13.43
13.43
-
Oct 9, 2026
13.47
13.52
13.47
13.52
13.52
-
Oct 8, 2026
13.46
13.70
13.35
13.70
13.70
3,040
Oct 7, 2026
13.51
13.51
13.51
13.51
13.51
-
Oct 6, 2026
13.57
13.66
13.57
13.66
13.66
500
Oct 5, 2026
13.48
13.48
13.48
13.48
13.48
-
Oct 2, 2026
13.40
13.40
13.40
13.40
13.40
-
Oct 1, 2026
13.56
13.56
13.49
13.49
13.49
700
Sep 30, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 29, 2026
13.66
13.84
13.66
13.84
13.84
500
Sep 28, 2026
13.73
13.91
13.73
13.91
13.91
492
Sep 25, 2026
13.63
13.63
13.63
13.63
13.63
-
Sep 24, 2026
13.51
13.70
13.51
13.70
13.70
10
Sep 23, 2026
13.66
13.66
13.66
13.66
13.66
-
Sep 22, 2026
13.71
13.71
13.71
13.71
13.71
-
Sep 21, 2026
13.84
13.84
13.84
13.84
13.84
650
Sep 18, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 17, 2026
13.46
13.80
13.46
13.80
13.80
240
Sep 16, 2026
13.37
13.37
13.37
13.37
13.37
-
Sep 15, 2026
13.34
13.48
13.24
13.48
13.48
3,500
Sep 14, 2026
13.33
13.57
13.33
13.57
13.57
640
Sep 11, 2026
13.26
13.41
13.26
13.41
13.41
-
Sep 10, 2026
13.30
13.30
13.30
13.30
13.30
-
Sep 9, 2026
13.40
13.40
13.39
13.39
13.39
14,792
Sep 8, 2026
13.52
13.52
13.39
13.39
13.39
540
Sep 7, 2026
13.60
13.60
13.52
13.52
13.52
962
Sep 4, 2026
13.41
13.41
13.41
13.41
13.41
-
Sep 3, 2026
13.18
13.18
13.18
13.18
13.18
-
Sep 2, 2026
13.23
13.23
13.23
13.23
13.23
5
Sep 1, 2026
13.23
13.23
13.23
13.23
13.23
-
Aug 31, 2026
13.24
13.24
13.24
13.24
13.24
-
Aug 28, 2026
13.20
13.29
13.20
13.29
13.29
-
Aug 27, 2026
13.12
13.31
13.12
13.31
13.31
-
Aug 26, 2026
13.08
13.24
13.08
13.14
13.14
2,410
Aug 25, 2026
12.98
13.15
12.98
13.15
13.15
40
Aug 24, 2026
13.22
13.22
13.10
13.10
13.10
200
Aug 21, 2026
13.14
13.29
13.14
13.29
13.29
-
Aug 20, 2026
13.16
13.20
13.16
13.20
13.20
-
Aug 19, 2026
13.32
13.32
13.30
13.30
13.30
436
Aug 18, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 17, 2026
13.50
13.50
13.50
13.50
13.50
800
Aug 14, 2026
13.32
13.32
13.32
13.32
13.32
-
Aug 13, 2026
13.24
13.24
13.24
13.24
13.24
-
Aug 12, 2026
13.27
13.31
13.27
13.31
13.31
350
Aug 11, 2026
13.34
13.34
13.34
13.34
13.34
-
Aug 10, 2026
13.37
13.37
13.37
13.37
13.37
-
Aug 7, 2026
13.57
13.60
13.52
13.52
13.52
35
Aug 6, 2026
13.52
13.60
13.52
13.60
13.60
500
Aug 5, 2026
13.44
13.44
13.39
13.39
13.39
3,470
Aug 4, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 3, 2026
13.27
13.27
13.27
13.27
13.27
250
Jul 31, 2026
13.05
13.15
13.05
13.15
13.15
350
Jul 30, 2026
12.88
12.88
12.88
12.88
12.88
-
Jul 29, 2026
12.94
12.94
12.94
12.94
12.94
-
Jul 28, 2026
12.99
12.99
12.99
12.99
12.99
-
Jul 27, 2026
13.07
13.18
13.07
13.13
13.13
3,111
Jul 24, 2026
12.82
12.82
12.82
12.82
12.82
-
Jul 23, 2026
12.84
12.84
12.84
12.84
12.84
-
Jul 22, 2026
12.71
12.91
12.71
12.91
12.91
1,195
Jul 21, 2026
12.53
12.53
12.53
12.53
12.53
-
Jul 20, 2026
12.65
12.65
12.65
12.65
12.65
100
Jul 17, 2026
12.53
12.53
12.53
12.53
12.53
-
Jul 16, 2026
12.55
12.57
12.50
12.57
12.57
1,640
Jul 15, 2026
12.71
12.71
12.60
12.60
12.60
1,420
Jul 14, 2026
12.81
12.85
12.81
12.85
12.85
2,000
Jul 13, 2026
12.90
12.95
12.90
12.95
12.95
-
Jul 10, 2026
13.01
13.01
13.01
13.01
13.01
-
Jul 9, 2026
12.86
13.00
12.86
13.00
13.00
420
Jul 8, 2026
13.23
13.23
12.77
12.85
12.85
861
Jul 7, 2026
13.04
13.04
13.04
13.04
13.04
-
Jul 6, 2026
12.95
12.95
12.95
12.95
12.95
-
Jul 3, 2026
12.98
12.98
12.98
12.98
12.98
-
Jul 2, 2026
12.80
12.99
12.80
12.99
12.99
34
Jul 1, 2026
12.84
12.84
12.84
12.84
12.84
-
Jun 30, 2026
12.76
12.81
12.76
12.81
12.81
586
Jun 29, 2026
12.85
12.85
12.75
12.75
12.75
300
Jun 26, 2026
12.68
12.68
12.68
12.68
12.68
-
Jun 25, 2026
12.60
12.60
12.60
12.60
12.60
200
Jun 24, 2026
12.69
12.69
12.69
12.69
12.69
-
Jun 23, 2026
12.84
12.84
12.84
12.84
12.84
-
Jun 22, 2026
12.77
12.90
12.77
12.90
12.90
500
Jun 19, 2026
12.91
12.91
12.91
12.91
12.91
-
Jun 18, 2026
12.91
12.91
12.90
12.90
12.90
200
Jun 17, 2026
12.77
12.80
12.69
12.77
12.77
-
Jun 16, 2026
12.77
12.81
12.77
12.81
12.81
-
Jun 15, 2026
12.56
12.82
12.56
12.73
12.73
70
Jun 12, 2026
12.46
12.59
12.46
12.59
12.59
15,051
Jun 11, 2026
12.27
12.31
12.26
12.31
12.31
750
Jun 10, 2026
12.30
12.30
12.28
12.28
12.28
1,200
Jun 9, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 8, 2026
12.24
12.27
12.24
12.27
12.27
900
Jun 5, 2026
12.28
12.28
12.28
12.28
12.28
-
Jun 4, 2026
12.34
12.34
12.34
12.34
12.34
-
Jun 3, 2026
12.34
12.34
12.34
12.34
12.34
-
Jun 2, 2026
12.48
12.48
12.48
12.48
12.48
-
Jun 1, 2026
12.60
12.60
12.60
12.60
12.60
-
May 29, 2026
12.54
12.66
12.54
12.66
12.66
100
May 28, 2026
12.54
12.54
12.54
12.54
12.54
-
May 27, 2026
12.59
12.59
12.59
12.59
12.59
-
May 26, 2026
12.73
12.73
12.73
12.73
12.73
-
May 25, 2026
12.66
12.82
12.66
12.82
12.82
520
May 22, 2026
12.49
12.49
12.49
12.49
12.49
-
May 21, 2026
12.35
12.54
12.35
12.54
12.54
480
May 20, 2026
12.11
12.11
12.11
12.11
12.11
-
May 19, 2026
12.05
12.16
12.05
12.16
12.16
-
May 18, 2026
11.91
11.91
11.89
11.89
11.89
457
May 15, 2026
11.81
11.81
11.81
11.81
11.81
-
May 14, 2026
11.83
11.83
11.83
11.83
11.83
-
May 13, 2026
11.94
11.94
11.81
11.90
11.90
600
May 12, 2026
11.98
11.98
11.98
11.98
11.98
100
May 11, 2026
11.83
11.83
11.83
11.83
11.83
-
May 8, 2026
11.81
11.90
11.81
11.90
11.90
480
May 7, 2026
11.95
11.95
11.95
11.95
11.95
-
May 6, 2026
12.03
12.18
12.03
12.18
12.18
-
May 5, 2026
11.86
12.10
11.86
12.10
12.10
650
May 4, 2026
12.11
12.11
12.11
12.11
12.11
-
Apr 30, 2026
11.93
11.93
11.93
11.93
11.93
-
Apr 29, 2026
11.99
11.99
11.99
11.99
11.99
-
Apr 28, 2026
11.94
11.94
11.94
11.94
11.94
-
Apr 27, 2026
11.90
11.90
11.90
11.90
11.90
-
Apr 24, 2026
11.92
11.92
11.91
11.91
11.91
1,000
Apr 23, 2026
12.14
12.14
12.14
12.14
12.14
-
Apr 22, 2026
12.27
12.27
12.27
12.27
12.27
-
Apr 21, 2026
12.39
12.39
12.39
12.39
12.39
402
Apr 20, 2026
12.19
12.23
12.19
12.23
12.23
1,480
Apr 17, 2026
12.22
12.27
12.14
12.27
12.27
199
Apr 16, 2026
12.26
12.27
12.26
12.27
12.27
-
Apr 15, 2026
12.30
12.30
12.11
12.23
12.23
4,300
Apr 14, 2026
12.14
12.14
12.11
12.11
12.11
100
Apr 13, 2026
11.75
11.86
11.75
11.86
11.86
250
Apr 10, 2026
11.72
11.84
11.72
11.84
11.84
-
Apr 9, 2026
11.68
11.68
11.59
11.60
11.60
601
Apr 8, 2026
11.56
11.99
11.56
11.99
11.99
690
Apr 7, 2026
11.68
11.68
11.47
11.47
11.47
212
Apr 2, 2026
11.36
11.49
11.36
11.49
11.49
2,029
Apr 1, 2026
11.47
11.47
11.41
11.41
11.41
450
Mar 31, 2026
11.22
11.34
11.22
11.32
11.32
5,099
Mar 30, 2026
10.99
11.14
10.74
11.14
11.14
4,825
Mar 27, 2026
10.80
11.00
10.80
10.91
10.91
5,310
Mar 26, 2026
1.5828749
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
11.34
11.80
10.79
10.90
10.90
12,449
Mar 25, 2026
12.57
12.74
12.57
12.74
-4.76
250
Mar 24, 2026
12.45
12.49
12.40
12.40
-4.63
95
Mar 23, 2026
12.48
12.74
12.15
12.74
-4.76
5,805
Mar 20, 2026
13.01
13.01
12.81
12.81
-4.79
1,100
Mar 19, 2026
13.00
13.00
12.83
12.83
-4.79
800
Mar 18, 2026
13.25
13.31
13.15
13.15
-4.91
420
Mar 17, 2026
12.97
13.23
12.97
13.23
-4.94
1,149
Mar 16, 2026
12.80
12.85
12.80
12.85
-4.80
700
Mar 13, 2026
12.61
12.95
12.50
12.50
-4.67
2,255
Mar 12, 2026
13.03
13.03
13.00
13.00
-4.86
200
Mar 11, 2026
13.11
13.14
13.11
13.14
-4.91
4,710
Mar 10, 2026
13.31
13.31
13.31
13.31
-4.97
77
Mar 9, 2026
12.68
12.93
12.68
12.88
-4.81
975
Mar 6, 2026
13.19
13.19
13.05
13.05
-4.88
230
Mar 5, 2026
13.32
13.36
13.32
13.36
-4.99
1,000
Mar 4, 2026
13.06
13.31
13.02
13.31
-4.97
4,500
Mar 3, 2026
13.30
13.30
12.95
13.00
-4.86
5,780
Mar 2, 2026
13.52
13.52
13.27
13.39
-5.00
2,829
Feb 27, 2026
13.61
13.61
13.61
13.61
-5.09
-
Feb 26, 2026
13.66
13.66
13.66
13.66
-5.11
-
Feb 25, 2026
13.47
13.64
13.47
13.64
-5.09
-
Feb 24, 2026
13.43
13.43
13.43
13.43
-5.02
-
Feb 23, 2026
13.44
13.60
13.44
13.60
-5.08
600
Feb 20, 2026
13.34
13.50
13.34
13.50
-5.04
474
Feb 19, 2026
13.40
13.40
13.25
13.25
-4.95
738
Feb 18, 2026
13.49
13.49
13.47
13.47
-5.03
1,300
Feb 17, 2026
13.38
13.39
13.38
13.39
-5.00
-
Feb 16, 2026
13.32
13.34
13.26
13.26
-4.95
2,000
Feb 13, 2026
13.33
13.52
13.20
13.20
-4.93
108
Feb 12, 2026
13.75
13.75
13.51
13.60
-5.08
88
Feb 11, 2026
13.53
13.83
13.53
13.83
-5.17
2,809
Feb 10, 2026
13.52
13.55
13.41
13.55
-5.06
3,162
Feb 9, 2026
13.47
13.64
13.40
13.44
-5.02
11,863
Feb 6, 2026
13.30
13.46
13.30
13.46
-5.03
151
Feb 5, 2026
13.81
13.81
13.38
13.38
-5.00
950
Feb 4, 2026
14.40
14.40
13.89
14.06
-5.25
199
Feb 3, 2026
13.53
13.69
13.53
13.62
-5.09
250
Feb 2, 2026
13.17
13.48
13.17
13.48
-5.03
2,950
Jan 30, 2026
13.27
13.27
13.27
13.27
-4.96
-
Jan 29, 2026
13.46
13.46
13.40
13.40
-5.01
750
Jan 28, 2026
13.52
13.52
13.52
13.52
-5.05
-
Jan 27, 2026
13.30
13.30
13.30
13.30
-4.97
-
Jan 26, 2026
13.23
13.35
13.23
13.35
-4.99
20
Jan 23, 2026
13.23
13.23
13.23
13.23
-4.94
-
Jan 22, 2026
13.11
13.33
13.11
13.33
-4.98
1,700
Jan 21, 2026
13.01
13.11
13.01
13.11
-4.90
100
Jan 20, 2026
12.89
12.89
12.89
12.89
-4.81
-
Jan 19, 2026
13.02
13.03
13.00
13.03
-4.87
1,450
Jan 16, 2026
13.15
13.15
13.15
13.15
-4.91
1
Jan 15, 2026
13.09
13.13
13.09
13.13
-4.91
400
Jan 14, 2026
13.02
13.02
12.98
12.98
-4.85
1,150
Jan 13, 2026
12.76
12.89
12.76
12.87
-4.81
455
Jan 12, 2026
12.79
12.79
12.79
12.79
-4.78
250
Jan 9, 2026
12.59
12.59
12.52
12.52
-4.68
730
Jan 8, 2026
12.40
12.40
12.39
12.40
-4.63
180
Jan 7, 2026
12.55
12.59
12.50
12.50
-4.67
2,200
Jan 6, 2026
12.60
12.82
12.60
12.82
-4.79
350
Jan 5, 2026
12.51
12.88
12.51
12.88
-4.81
3,440
Jan 2, 2026
12.49
12.49
12.49
12.49
-4.67
300
Dec 30, 2025
12.28
12.28
12.28
12.28
-4.59
-
Dec 29, 2025
12.35
12.35
12.27
12.27
-4.58
1,500
Dec 23, 2025
12.25
12.31
12.25
12.31
-4.60
200
Dec 22, 2025
12.26
12.26
12.13
12.18
-4.55
3,820
Dec 19, 2025
12.03
12.13
12.03
12.10
-4.52
-
Dec 18, 2025
11.93
12.01
11.93
12.01
-4.49
-
Dec 17, 2025
11.76
11.87
11.76
11.87
-4.43
-
Dec 16, 2025
11.82
11.85
11.82
11.85
-4.43
-
Dec 15, 2025
12.07
12.07
11.91
11.91
-4.45
1,200
Dec 12, 2025
12.23
12.23
12.00
12.00
-4.48
6,259
Dec 11, 2025
12.12
12.25
12.12
12.24
-4.57
810
Dec 10, 2025
12.06
12.09
12.06
12.09
-4.52
200
Dec 9, 2025
11.94
12.06
11.94
12.06
-4.51
-
Dec 8, 2025
11.99
11.99
11.93
11.97
-4.47
8,850
Dec 5, 2025
11.88
12.01
11.88
12.01
-4.49
480
Dec 4, 2025
12.09
12.09
11.89
11.89
-4.44
795
Dec 3, 2025
12.10
12.35
12.10
12.35
-4.61
291
Dec 2, 2025
11.98
12.09
11.97
12.09
-4.52
180
Dec 1, 2025
11.91
12.04
11.91
12.04
-4.50
2,500
Nov 28, 2025
11.82
12.00
11.82
12.00
-4.48
616
Nov 27, 2025
11.86
11.86
11.86
11.86
-4.43
-
Nov 26, 2025
11.73
12.14
11.73
12.14
-4.54
450
Nov 25, 2025
11.60
11.63
11.60
11.63
-4.34
830
Nov 24, 2025
11.42
11.42
11.42
11.42
-4.27
-
Nov 21, 2025
11.14
11.26
11.14
11.17
-4.17
1,190
Nov 20, 2025
11.28
11.34
11.28
11.34
-4.24
1,640
Nov 19, 2025
11.27
11.27
11.21
11.22
-4.19
51
Nov 18, 2025
11.34
11.34
11.29
11.29
-4.22
800
Nov 17, 2025
11.39
11.77
11.39
11.77
-4.40
555
Nov 14, 2025
11.56
11.56
11.47
11.47
-4.29
952
Nov 13, 2025
11.73
11.73
11.56
11.56
-4.32
200
Nov 12, 2025
11.57
11.74
11.57
11.74
-4.39
9,500
Nov 11, 2025
11.40
11.40
11.40
11.40
-4.26
-
Nov 10, 2025
11.38
11.59
11.38
11.59
-4.33
435
