IOB - Delayed Quote SEK

Svenska Handelsbanken AB (publ) (0R7R.IL)

Compare
120.85
-0.20
(-0.17%)
At close: January 17 at 4:29:44 PM GMT
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025121.05122.00120.70120.85120.853,017,476
Jan 16, 2025120.85121.65119.90121.05121.05286,060
Jan 15, 2025120.00120.95120.00120.00120.00151,443
Jan 14, 2025119.10120.05118.95119.15119.15800,435
Jan 13, 2025118.00118.90117.60118.25118.25356,890
Jan 10, 2025117.70118.50116.75117.70117.70510,695
Jan 9, 2025117.50118.05115.70117.45117.45179,274
Jan 8, 2025117.68118.35117.20117.30117.30183,556
Jan 7, 2025117.68119.10117.50117.50117.50396,337
Jan 6, 2025116.25116.25116.25116.25116.25-
Jan 3, 2025116.25117.30115.90116.25116.25303,703
Jan 2, 2025114.68116.35114.35116.05116.0599,790
Dec 31, 2024113.85113.85113.85113.85113.85-
Dec 30, 2024114.07114.80113.70113.85113.85289,687
Dec 27, 2024113.85114.30113.60113.78113.78114,186
Dec 24, 2024113.03113.03113.03113.03113.03-
Dec 23, 2024113.03113.95112.75113.03113.03199,773
Dec 20, 2024112.20112.25110.35111.07111.07512,317
Dec 19, 2024112.55113.75112.35112.57112.57335,779
Dec 18, 2024113.45114.05113.15113.45113.452,535,319
Dec 17, 2024113.35114.00113.40113.35113.35368,020
Dec 16, 2024113.85114.35113.60113.85113.85248,507
Dec 13, 2024113.90114.50113.05113.90113.90496,069
Dec 12, 2024114.82114.90113.60113.78113.78602,910
Dec 11, 2024116.47116.75114.55115.25115.25724,028
Dec 10, 2024116.40117.15116.20116.40116.40556,385
Dec 9, 2024116.80117.15116.35116.88116.88466,641
Dec 6, 2024117.88117.95116.25116.57116.57229,194
Dec 5, 2024116.78118.10116.50116.78116.78340,642
Dec 4, 2024117.25117.50116.60117.18117.185,376,673
Dec 3, 2024115.65117.60115.50116.90116.90284,258
Dec 2, 2024113.25116.15113.30115.57115.57315,563
Nov 29, 2024113.43114.20113.30113.43113.43368,641
Nov 28, 2024112.03114.15112.00113.35113.35248,102
Nov 27, 2024110.13111.95109.78111.32111.32169,090
Nov 26, 2024110.43110.90110.00110.43110.43177,082
Nov 25, 2024111.25111.75110.40111.47111.472,389,377
Nov 22, 2024110.78111.15109.30109.95109.95185,737
Nov 21, 2024109.95110.90109.20109.95109.95135,051
Nov 20, 2024110.93111.65110.00110.93110.93536,807
Nov 19, 2024112.10112.85109.00109.78109.78453,654
Nov 18, 2024111.40112.30111.10111.40111.40686,407
Nov 15, 2024111.00111.35110.35111.00111.00166,158
Nov 14, 2024110.47111.50110.25110.47110.47119,205
Nov 13, 2024110.93111.00109.55109.75109.75454,231
Nov 12, 2024111.82112.60110.60110.70110.701,035,992
Nov 11, 2024112.18112.75111.95112.32112.32132,297
Nov 8, 2024112.00112.15110.90112.03112.03123,606
Nov 7, 2024113.88114.65111.30112.60112.60212,463
Nov 6, 2024114.53115.50112.75113.40113.40146,132
Nov 5, 2024114.25114.35113.10114.03114.03285,962
Nov 4, 2024112.72114.40112.65113.90113.902,428,952
Nov 1, 2024110.85112.25111.10110.80110.80159,204
Oct 31, 2024110.80111.30110.35110.80110.80395,693
Oct 30, 2024111.75112.40110.95111.88111.8864,248
Oct 29, 2024112.80113.30111.97112.80112.80495,384
Oct 28, 2024112.30112.45110.95111.38111.38572,080
Oct 25, 2024109.68111.80109.60110.80110.80517,845
Oct 24, 2024111.72111.80109.90110.57110.573,399,499
Oct 23, 2024108.57112.35108.25111.82111.822,033,342
Oct 22, 2024103.15104.00102.25103.15103.151,285,908
Oct 21, 2024102.85103.55102.70102.88102.88300,538
Oct 18, 2024103.00103.60102.45103.03103.03270,747
Oct 17, 2024102.10104.00102.00103.53103.533,588,194
Oct 16, 2024101.21101.55100.60101.11101.11824,479
Oct 15, 2024101.54101.65100.95101.41101.41164,276
Oct 14, 2024101.54101.80101.10101.71101.71115,389
Oct 11, 2024101.68101.65100.93101.64101.641,006,920
Oct 10, 2024102.25102.45101.60102.45102.45544,241
Oct 9, 2024101.88102.40101.25101.88101.883,398,021
Oct 8, 2024102.06102.90101.75102.06102.062,010,410
Oct 7, 2024102.78102.80101.60102.75102.7595,019
Oct 4, 2024101.36102.35101.40102.47102.47167,855
Oct 3, 2024103.55103.60100.95101.44101.44284,715
Oct 2, 2024103.25103.90102.60103.25103.251,056,306
Oct 1, 2024104.18105.15102.90103.07103.07305,179
Sep 30, 2024104.74105.60102.85104.78104.78675,607
Sep 27, 2024105.63106.00104.65105.80105.80501,296
Sep 26, 2024106.78107.10104.80106.80106.803,190,388
Sep 25, 2024106.25106.90104.05106.22106.22765,296
Sep 24, 2024105.90106.93105.90106.15106.15166,744
Sep 23, 2024106.85107.30105.55105.93105.93135,295
Sep 20, 2024107.22107.95106.40107.22107.222,070,305
Sep 19, 2024105.88107.30105.70106.93106.93168,359
Sep 18, 2024105.55106.00104.85105.55105.5575,915
Sep 17, 2024104.80106.70105.10104.80104.8084,742
Sep 16, 2024102.78104.45102.75103.82103.822,234,734
Sep 13, 2024104.15104.25102.65102.97102.97446,470
Sep 12, 2024105.07105.65103.85104.03104.0394,175
Sep 11, 2024104.82105.10103.70103.72103.72104,104
Sep 10, 2024106.05106.65104.70104.78104.78215,764
Sep 9, 2024105.68106.10105.25105.60105.604,254,623
Sep 6, 2024105.75107.90104.90105.75105.75197,125
Sep 5, 2024105.13106.35104.70106.07106.07173,521
Sep 4, 2024103.90105.55104.05104.95104.95241,923
Sep 3, 2024106.50106.55104.75105.25105.25318,035
Sep 2, 2024106.30107.20106.15106.32106.32168,702
Aug 30, 2024105.45105.95105.40105.50105.50168,930
Aug 29, 2024105.80105.80104.75104.90104.901,915,071
Aug 28, 2024105.03105.25104.15104.93104.93106,774
Aug 27, 2024104.97105.60104.90104.97104.9785,319
Aug 23, 2024103.85104.95103.85104.97104.972,425,630
Aug 22, 2024103.13103.80102.90103.13103.13665,793
Aug 21, 2024102.30103.80102.35103.55103.55343,939
Aug 20, 2024104.30104.80102.05102.15102.15910,369
Aug 19, 2024103.82104.55103.85103.82103.8258,131
Aug 16, 2024103.53103.85103.25103.70103.7071,362
Aug 15, 2024103.57103.85102.20103.18103.181,654,541
Aug 14, 2024102.85103.30102.85102.85102.85109,839
Aug 13, 2024102.55102.70101.80102.40102.401,642,965
Aug 12, 2024102.15102.40101.60102.15102.15103,325
Aug 9, 2024101.46103.3599.50101.49101.491,922,296
Aug 8, 2024100.01101.6099.04100.87100.87201,820
Aug 7, 202499.70101.3099.52100.77100.7783,966
Aug 6, 2024101.01101.0097.5898.9198.91264,028
Aug 5, 202498.54100.6097.0099.4399.43342,528
Aug 2, 2024104.15104.20101.75101.96101.964,559,158
Aug 1, 2024108.22108.20105.25106.03106.033,570,448
Jul 31, 2024108.97109.30107.95107.90107.90105,869
Jul 30, 2024108.13108.75107.90108.13108.1366,354
Jul 29, 2024107.75108.90107.75107.68107.68219,974
Jul 26, 2024106.72107.45106.45106.60106.6088,641
Jul 25, 2024105.65106.70105.35105.63105.63994,258
Jul 24, 2024106.63106.95105.95106.47106.473,735,573
Jul 23, 2024107.28107.90106.65107.28107.28106,768
Jul 22, 2024107.32108.00107.45107.32107.32360,658
Jul 19, 2024106.97107.45106.35106.97106.97197,870
Jul 18, 2024110.00110.65107.25107.80107.80563,265
Jul 17, 2024109.65110.50106.40109.40109.401,586,771
Jul 16, 2024101.91102.35101.60101.68101.68560,225
Jul 15, 2024102.72102.90101.40102.40102.40130,951
Jul 12, 2024102.90103.50102.60102.95102.95127,409
Jul 11, 2024102.02103.35100.80103.22103.2298,130
Jul 10, 2024100.19101.6599.50101.24101.24168,847
Jul 9, 2024101.49101.9599.76100.37100.374,657,381
Jul 8, 2024102.57104.10100.30101.54101.54467,646
Jul 5, 2024103.53103.55102.35102.50102.50131,560
Jul 4, 2024102.20103.60102.30103.25103.2591,879
Jul 3, 2024101.39102.35101.20101.39101.39141,477
Jul 2, 2024101.79101.75100.50100.61100.61154,479
Jul 1, 2024101.51102.25101.30101.86101.86208,152
Jun 28, 2024100.49101.20100.20100.45100.4586,651
Jun 27, 202499.90100.1599.1299.9099.9086,540
Jun 26, 202499.57100.6099.2699.5499.541,170,794
Jun 25, 2024100.61100.6599.3099.5899.58182,198
Jun 24, 202499.41100.6598.30100.32100.322,404,060
Jun 21, 2024100.19100.19100.19100.19100.19-
Jun 20, 202499.24100.2599.06100.19100.19444,440
Jun 19, 202499.1999.6498.6299.1999.19522,742
Jun 18, 2024100.94101.0098.9698.9098.902,153,388
Jun 17, 2024100.47101.7099.96100.57100.57593,431
Jun 14, 202499.07100.9599.28100.17100.17352,877
Jun 13, 2024100.79100.8599.1499.6899.681,565,354
Jun 12, 202499.38101.6099.80101.36101.36213,691
Jun 11, 202498.78100.0598.3698.7998.79243,637
Jun 10, 202499.76100.8098.1898.7898.7839,022
Jun 7, 202499.17100.6098.16100.07100.0799,950
Jun 6, 202498.7898.7898.7898.7898.78-
Jun 5, 202498.8199.3298.4698.7898.784,036,137
Jun 4, 202499.5399.8298.0098.5698.56266,426
Jun 3, 202499.04100.0598.98100.03100.03503,224
May 31, 202497.7798.6497.4697.7797.77258,119
May 30, 202497.2497.9697.2097.2497.2474,274
May 29, 202498.5498.5097.0497.4797.47163,264
May 28, 202498.2998.9698.2298.2998.2998,231
May 24, 202496.7497.7696.4697.7597.752,961,222
May 23, 202498.0199.7898.1099.1099.10209,004
May 22, 202497.7498.2496.7497.7397.73291,629
May 21, 202498.1998.2697.1097.1397.132,752,385
May 20, 202499.00100.2098.9898.9998.99153,866
May 17, 202498.4498.9298.3498.4498.44198,807
May 16, 202498.9398.8898.1498.6898.68432,647
May 15, 202499.0499.6098.4699.0499.04227,073
May 14, 202497.8898.8897.3097.9697.961,603,126
May 13, 202498.4898.8097.8298.4898.48181,609
May 10, 202496.1798.7496.1098.3198.31603,159
May 9, 202497.9197.9197.9197.9197.91-
May 8, 202497.7298.0495.6497.9197.91355,973
May 7, 202497.9197.9897.0697.9197.91105,776
May 3, 202496.1897.2495.0696.1396.13375,998
May 2, 202496.3996.3495.8796.4196.412,898,978
May 1, 202495.9495.9495.9495.9495.94-
Apr 30, 202496.0496.6895.2295.9495.94590,592
Apr 29, 202496.9997.4695.5495.9495.94466,628
Apr 26, 202496.7799.9495.6096.7996.79991,883
Apr 25, 202499.86100.6595.9696.7896.788,714,484
Apr 24, 2024103.82104.0199.4499.9399.933,072,547
Apr 23, 2024110.88113.35110.50113.13113.131,395,752
Apr 22, 2024109.65111.00109.20110.82110.82925,290
Apr 19, 2024108.70109.30107.90108.70108.70914,145
Apr 18, 2024108.53109.47107.30108.53108.53826,683
Apr 17, 2024107.70109.45107.65108.82108.82735,746
Apr 16, 2024108.97109.00106.95107.75107.75518,863
Apr 15, 2024109.15110.70108.65110.38110.381,982,219
Apr 12, 2024108.25110.00107.85109.35109.35612,830
Apr 11, 2024109.38109.50107.15107.07107.073,027,212
Apr 10, 2024110.45111.00108.85109.25109.251,369,258
Apr 9, 2024110.47111.30110.06110.50110.50932,463
Apr 8, 2024108.60110.75108.05109.72109.725,507,881
Apr 5, 2024107.43108.85106.30108.63108.63580,027
Apr 4, 2024108.18108.30107.40108.00108.00574,691
Apr 3, 2024108.05108.70107.70108.15108.1515,225,752
Apr 2, 2024108.05108.85107.40108.15108.1513,376,308
Mar 28, 2024108.85109.25107.70109.20109.202,242,758
Mar 27, 2024112.65113.60108.48109.20109.202,965,062
Mar 26, 2024109.07112.57108.25112.53112.5314,323,635
Mar 25, 2024108.97109.75108.30108.93108.931,207,268
Mar 22, 2024110.18110.95109.00109.03109.0310,059,186
Mar 21, 2024 6.50 Dividend
Mar 21, 2024109.22110.80108.30109.13109.131,279,233
Mar 20, 2024121.93122.55120.35121.93115.434,015,066
Mar 19, 2024120.40122.00120.35121.78115.287,796,002
Mar 18, 2024120.53120.90119.90120.40113.981,312,697
Mar 15, 2024123.13123.55119.85120.43114.004,626,881
Mar 14, 2024123.53124.35122.55123.53116.94798,103
Mar 13, 2024123.72124.55121.70122.38115.8522,586,812
Mar 12, 2024122.93123.81121.65122.93116.3728,440,809
Mar 11, 2024122.72123.70120.75122.47115.956,609,885
Mar 8, 2024122.40123.75122.35123.63117.03470,783
Mar 7, 2024122.38122.80121.55122.07115.572,072,367
Mar 6, 2024123.15123.35122.20123.15116.585,614,085
Mar 5, 2024124.03124.15122.75123.97117.3710,916,058
Mar 4, 2024125.00125.85124.80125.07118.41832,298
Mar 1, 2024124.45125.35124.35124.45117.82501,740
Feb 29, 2024123.80124.05122.30123.75117.151,227,913
Feb 28, 2024121.95123.90121.90123.20116.63591,002
Feb 27, 2024121.95122.15121.50121.95115.452,377,254
Feb 26, 2024121.30122.10121.30121.32114.86417,104
Feb 23, 2024121.75122.00119.70121.63115.14915,853
Feb 22, 2024124.15124.75121.80122.75116.21576,944
Feb 21, 2024124.35124.40123.45124.35117.72443,614
Feb 20, 2024123.35124.36122.75123.35116.775,613,572
Feb 19, 2024122.82124.45122.00124.07117.46536,776
Feb 16, 2024122.72123.35121.35121.82115.335,736,549
Feb 15, 2024121.38122.45120.44122.28115.761,212,354
Feb 14, 2024122.38122.70121.30122.15115.642,744,029
Feb 13, 2024121.05123.20120.90122.25115.732,187,656
Feb 12, 2024119.82120.76119.35119.80113.419,074,062
Feb 9, 2024117.70120.70117.35120.18113.7717,441,348
Feb 8, 2024120.30121.40118.85119.07112.731,438,094
Feb 7, 2024117.53121.55117.35119.32112.962,176,262
Feb 6, 2024112.38113.75111.30113.78107.71935,484
Feb 5, 2024112.50112.95111.15111.35105.41858,227
Feb 2, 2024112.55113.30111.75112.55106.55834,615
Feb 1, 2024111.30113.45111.15111.32105.391,547,808
Jan 31, 2024113.97114.10111.20112.97106.951,776,902
Jan 30, 2024113.43114.20113.15113.43107.381,332,162
Jan 29, 2024114.65114.80113.25113.38107.331,333,283
Jan 26, 2024115.57115.62113.20114.30108.2110,772,075
Jan 25, 2024110.53115.61110.25114.78108.661,097,366
Jan 24, 2024110.75111.25109.35110.65104.751,356,672
Jan 23, 2024110.35110.35109.20110.35104.471,268,127
Jan 22, 2024108.53110.70108.60109.70103.851,761,321
Jan 19, 2024108.43108.70107.25108.43102.641,413,676
Jan 18, 2024107.85109.15106.90108.97103.171,414,796
Jan 17, 2024106.45107.75105.60107.50101.772,519,317

Related Tickers

0RIC.IL ING Groep N.V.
16.05
+0.78%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
12.00
+0.25%
 
JPM-PJ JPMorgan Chase & Co.
21.18
+0.28%
 
BML-PJ Bank of America Corporation
22.92
-1.04%
 
NTB The Bank of N.T. Butterfield & Son Limited
37.02
+0.46%
 
JPM-PD JPMorgan Chase & Co.
25.11
+0.24%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.05
-0.25%
 
ING ING Groep N.V.
16.31
-0.85%
 
1398.HK ICBC
4.920
-1.60%
 
SAN Banco Santander, S.A.
4.8900
0.00%