Frankfurt - Delayed Quote EUR

Svenska Handelsbanken AB (publ) (SVHH.F)

11.49
-0.26
(-2.17%)
At close: May 9 at 1:28:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.5611.5911.4911.4911.49-
May 8, 202511.5711.7411.5711.7411.74460
May 7, 202511.4411.6011.4411.6011.60800
May 6, 202511.6011.6011.6011.6011.60-
May 5, 202511.4811.6311.4811.6311.633,130
May 2, 202511.4011.5211.4011.5211.52100
Apr 30, 202511.5011.5211.4411.5211.527,625
Apr 29, 202510.6910.6910.6910.6910.69-
Apr 28, 202510.5710.6210.5710.6210.62800
Apr 25, 202510.5610.5910.5110.5110.51-
Apr 24, 202510.3710.5210.3710.5210.52-
Apr 23, 202510.5110.5110.3710.3710.3799
Apr 22, 202510.2110.3810.2110.3810.38-
Apr 17, 202510.1010.2210.1010.2210.222,000
Apr 16, 202510.1110.2110.1110.2110.21-
Apr 15, 202510.0410.2510.0410.2310.23-
Apr 14, 202510.1310.1310.0210.0210.0298
Apr 11, 20259.729.729.719.719.7195
Apr 10, 202510.6010.609.689.719.71300
Apr 9, 20259.3110.559.3110.5510.55720
Apr 8, 20259.309.459.289.459.45800
Apr 7, 20258.879.898.879.899.897,150
Apr 4, 202510.3710.379.429.429.42421
Apr 3, 202510.3110.5510.3110.5510.551,900
Apr 2, 202510.5710.5710.4610.4910.4960
Apr 1, 202510.4910.5310.3910.3910.39624
Mar 31, 202510.4910.4910.4110.4410.44219
Mar 28, 202510.7010.7010.5310.6910.69710
Mar 27, 2025 0.682875 Dividend
Mar 27, 202510.8710.8710.6910.7110.713,210
Mar 26, 202512.2812.4112.2812.334.83265
Mar 25, 202512.1412.2812.1412.284.81-
Mar 24, 202512.1312.1312.1012.104.74200
Mar 21, 202511.9812.0511.9812.054.721,700
Mar 20, 202512.0112.0111.9312.014.70750
Mar 19, 202512.0412.0412.0412.044.72-
Mar 18, 202511.9312.1111.9312.114.75170
Mar 17, 202512.0012.0012.0012.004.702,000
Mar 14, 202511.7712.0311.7712.034.7125
Mar 13, 202511.9011.9311.9011.934.67300
Mar 12, 202512.1812.1812.0712.074.731,200
Mar 11, 202512.1412.2412.1412.244.8018
Mar 10, 202512.3412.3412.0312.034.712,329
Mar 7, 202512.1512.1512.1512.154.76-
Mar 6, 202512.1512.1512.1512.154.76-
Mar 5, 202512.0612.1412.0612.144.76400
Mar 4, 202512.1012.2011.9111.914.67450
Mar 3, 202512.1112.1912.1112.194.782,120
Feb 28, 202512.1012.1012.1012.104.74-
Feb 27, 202512.1912.1912.1912.194.78-
Feb 26, 202512.2712.4112.1412.384.851,176
Feb 25, 202512.1312.4812.1112.484.89581
Feb 24, 202512.1312.2312.0712.094.74340
Feb 21, 202511.7212.0011.7212.004.7030
Feb 20, 202511.6811.6811.6811.684.57-
Feb 19, 202511.7311.8211.7311.824.63-
Feb 18, 202511.7111.8011.7111.804.62500
Feb 17, 202511.5311.8911.5311.894.663,600
Feb 14, 202511.4311.5811.4311.574.532,150
Feb 13, 202511.2711.3911.2711.394.4650
Feb 12, 202511.3111.3111.3111.314.43-
Feb 11, 202511.1211.2811.1211.284.425,000
Feb 10, 202511.2811.2811.2011.204.391,800
Feb 7, 202511.0711.2011.0711.204.392,677
Feb 6, 202510.9511.1410.9511.144.363,200
Feb 5, 202510.9110.9710.8510.854.25440
Feb 4, 202510.5610.6810.5610.684.18240
Feb 3, 202510.5310.5710.5310.554.13299
Jan 31, 202510.7810.7810.6910.704.1912,507
Jan 30, 202510.8010.8110.8010.814.24100
Jan 29, 202510.7610.7610.6410.714.204,100
Jan 28, 202510.7310.7710.7210.774.223,500
Jan 27, 202510.6910.7710.6810.714.20278
Jan 24, 202510.9710.9710.7310.754.215,350
Jan 23, 202510.5910.8210.5910.824.24900
Jan 22, 202510.7310.7310.7310.734.2053
Jan 21, 202510.4610.4610.4610.464.10-
Jan 20, 202510.5610.5610.4810.484.10475
Jan 17, 202510.4310.6010.4310.584.14525
Jan 16, 202510.4510.5910.4510.594.15471
Jan 15, 202510.3210.4410.3210.444.09300
Jan 14, 202510.3710.4010.3710.404.08330
Jan 13, 202510.2110.3110.2110.284.036,912
Jan 10, 202510.2410.2410.2410.244.01-
Jan 9, 202510.2610.2610.1010.224.001,000
Jan 8, 202510.3410.3410.2310.234.01595
Jan 7, 202510.3110.3610.2210.224.00100
Jan 6, 202510.1010.6910.1010.474.108,060
Jan 3, 202510.1010.1810.1010.183.991,715
Jan 2, 202510.2710.279.9610.244.013,675
Dec 30, 20249.889.979.889.973.9080
Dec 27, 20249.799.959.799.953.90100
Dec 23, 20249.809.899.809.873.87648
Dec 20, 20249.869.869.699.693.802,050
Dec 19, 20249.859.859.789.823.85450
Dec 18, 20249.819.939.819.933.89605
Dec 17, 20249.909.909.909.903.88-
Dec 16, 20249.939.939.909.923.89700
Dec 13, 20249.919.919.849.843.85-
Dec 12, 20249.959.959.889.923.89500
Dec 11, 202410.0910.0910.0610.063.94-
Dec 10, 202410.1210.1210.1010.103.96550
Dec 9, 202410.2010.5710.1410.143.97452
Dec 6, 202410.2310.2310.0810.083.952,000
Dec 5, 202410.0010.3010.0010.304.0350
Dec 4, 202410.1910.1910.1110.153.981,200
Dec 3, 20249.9310.149.9310.143.97-
Dec 2, 20249.9410.009.9410.003.92612
Nov 29, 20249.859.939.859.863.865,850
Nov 28, 20249.649.879.649.873.86585
Nov 27, 20249.579.579.579.573.75-
Nov 26, 20249.629.629.509.503.725,151
Nov 25, 20249.9710.179.609.753.8218,439
Nov 22, 20249.539.539.539.533.73-
Nov 21, 20249.429.429.429.423.69-
Nov 20, 20249.509.509.509.503.72-
Nov 19, 20249.679.679.509.503.72100
Nov 18, 20249.569.569.569.563.75-
Nov 15, 20249.549.549.549.543.74-
Nov 14, 20249.499.579.499.563.7540
Nov 13, 20249.529.529.469.463.71-
Nov 12, 20249.769.769.639.633.771,500
Nov 11, 20249.559.649.559.643.77300
Nov 8, 20249.709.709.659.653.7850
Nov 7, 20249.699.749.699.743.8225
Nov 6, 20249.779.879.779.873.86500
Nov 5, 20249.749.769.749.763.821,600
Nov 4, 20249.609.609.609.603.76-
Nov 1, 20249.559.559.559.553.74-
Oct 31, 20249.529.529.529.523.73-
Oct 30, 20249.699.699.699.693.79-
Oct 29, 20249.739.739.739.733.81-
Oct 28, 20249.769.769.719.713.80200
Oct 25, 20249.549.739.549.733.81450
Oct 24, 20249.769.769.769.763.82-
Oct 23, 20249.299.809.299.803.842,789
Oct 22, 20249.029.029.029.023.53-
Oct 21, 20248.969.048.969.043.54700
Oct 18, 20249.029.029.029.023.53-
Oct 17, 20248.769.078.769.073.55-
Oct 16, 20248.918.918.918.913.49-
Oct 15, 20248.868.868.868.863.47-
Oct 14, 20249.039.038.948.943.50100
Oct 11, 20248.868.868.868.863.47-
Oct 10, 20248.928.928.928.923.49-
Oct 9, 20248.918.918.918.913.49-
Oct 8, 20248.969.068.969.003.53215
Oct 7, 20248.929.028.929.023.531,000
Oct 4, 20248.908.908.908.903.49-
Oct 3, 20249.129.129.129.123.57-
Oct 2, 20249.079.079.079.073.55-
Oct 1, 20249.209.209.209.203.60-
Sep 30, 20249.309.309.309.303.64-
Sep 27, 20249.419.419.419.413.69-
Sep 26, 20249.479.479.479.473.71-
Sep 25, 20249.379.379.379.373.67-
Sep 24, 20249.259.449.259.443.70-
Sep 23, 20249.389.389.289.283.64-
Sep 20, 20249.429.449.429.443.70-
Sep 19, 20249.339.399.339.393.68-
Sep 18, 20249.319.369.259.253.62-
Sep 17, 20249.189.339.189.333.65-
Sep 16, 20249.149.189.149.183.60200
Sep 13, 20249.189.189.059.123.571,070
Sep 12, 20249.259.259.259.253.62-
Sep 11, 20249.129.129.129.123.57-
Sep 10, 20249.249.249.249.243.62-
Sep 9, 20249.249.249.249.243.62-
Sep 6, 20249.299.299.239.233.61600
Sep 5, 20249.249.249.249.243.62-
Sep 4, 20249.199.199.199.193.60-
Sep 3, 20249.369.369.299.303.64945
Sep 2, 20249.289.419.289.413.691,100
Aug 30, 20249.299.339.299.333.653,000
Aug 29, 20249.249.339.249.333.65500
Aug 28, 20249.249.279.249.273.63350
Aug 27, 20249.209.209.209.203.60-
Aug 26, 20249.179.179.179.173.59-
Aug 23, 20249.119.209.119.203.602,500
Aug 22, 20249.059.109.059.103.57-
Aug 21, 20248.959.088.959.083.56390
Aug 20, 20249.119.119.119.113.57-
Aug 19, 20248.979.108.979.103.561,000
Aug 16, 20248.918.918.918.913.49-
Aug 15, 20248.928.988.928.983.52555
Aug 14, 20248.938.998.938.993.521,000
Aug 13, 20248.888.888.888.883.48-
Aug 12, 20248.838.838.838.833.46-
Aug 9, 20248.828.888.828.823.461,500
Aug 8, 20248.808.858.718.853.471,500
Aug 7, 20248.628.828.628.823.46-
Aug 6, 20248.718.748.598.593.361,600
Aug 5, 20248.648.648.648.643.381,000
Aug 2, 20249.049.048.958.953.51500
Aug 1, 20249.329.329.329.323.65-
Jul 31, 20249.449.449.399.393.68600
Jul 30, 20249.189.189.189.183.60-
Jul 29, 20249.379.379.379.373.67600
Jul 26, 20249.049.049.049.043.54-
Jul 25, 20249.049.049.049.043.54-
Jul 24, 20249.129.129.129.123.57-
Jul 23, 20249.169.169.169.163.59-
Jul 22, 20249.159.159.159.153.58-
Jul 19, 20249.259.259.239.233.612,200
Jul 18, 20249.449.449.449.443.70-
Jul 17, 20249.039.039.039.033.54-
Jul 16, 20248.808.858.808.853.47250
Jul 15, 20248.948.948.948.943.50-
Jul 12, 20248.958.958.958.953.51-
Jul 11, 20248.908.908.908.903.49-
Jul 10, 20248.758.848.758.843.46576
Jul 9, 20248.778.778.778.773.43-
Jul 8, 20249.009.008.868.863.47800
Jul 5, 20249.049.049.049.043.54-
Jul 4, 20249.019.019.019.013.53-
Jul 3, 20248.868.868.868.863.47-
Jul 2, 20248.888.888.888.883.48-
Jul 1, 20249.039.039.039.033.54210
Jun 28, 20248.748.748.748.743.42-
Jun 27, 20248.808.808.808.803.45-
Jun 26, 20248.818.818.818.813.451,900
Jun 25, 20248.918.918.918.913.49-
Jun 24, 20248.928.978.798.973.511,110
Jun 21, 20248.868.868.868.863.47-
Jun 20, 20248.788.788.788.783.44-
Jun 19, 20248.868.868.868.863.47-
Jun 18, 20248.848.878.848.873.48900
Jun 17, 20248.858.898.858.893.4816
Jun 14, 20248.788.788.788.783.44-
Jun 13, 20249.029.028.988.983.52-
Jun 12, 20248.789.078.789.073.55300
Jun 11, 20248.708.888.708.883.485,740
Jun 10, 20248.718.718.718.713.41-
Jun 7, 20248.678.678.678.673.40-
Jun 6, 20248.678.758.678.723.421,200
Jun 5, 20248.698.718.698.713.411,500
Jun 4, 20248.738.738.738.733.42-
Jun 3, 20248.638.728.638.723.41533
May 31, 20248.488.638.488.633.38500
May 30, 20248.438.488.438.483.32-
May 29, 20248.618.618.488.483.3215
May 28, 20248.498.498.498.493.32-
May 27, 20248.448.448.448.443.31-
May 24, 20248.308.308.308.303.25-
May 23, 20248.438.608.438.603.37-
May 22, 20248.428.428.428.423.30-
May 21, 20248.538.538.448.443.31600
May 20, 20248.498.608.498.583.36200
May 17, 20248.468.498.458.493.326
May 16, 20248.518.518.518.513.34-
May 15, 20248.458.458.458.453.31-
May 14, 20248.368.408.368.403.29-
May 13, 20248.418.418.418.413.29-
May 10, 20248.308.448.308.443.31120
May 9, 20248.168.168.168.163.19-

Related Tickers

ABN.AS ABN AMRO Bank N.V.
19.23
+0.63%
 
BCS Barclays PLC
16.53
+1.10%
 
UBS UBS Group AG
31.51
+1.38%
 
SAN Banco Santander, S.A.
7.40
+0.82%
 
C Citigroup Inc.
71.45
-0.27%
 
WFC Wells Fargo & Company
72.45
-0.63%
 
BAC Bank of America Corporation
41.79
+0.46%
 
JPM JPMorgan Chase & Co.
253.08
-0.15%