Svenska Handelsbanken AB (publ) (BIT:1SHBA)
Italy
· Delayed Price · Currency is EUR 11.84
+0.01 (0.04%)
At close: Dec 4, 2025
Svenska Handelsbanken AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.70% | - |
| Dec 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.04% | - |
| Dec 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.86% | - |
| Dec 2, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 3.27% | - |
| Dec 1, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.71% | - |
| Nov 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.39% | - |
| Nov 27, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 4.26% | - |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.66% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.56% | - |
| Nov 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5.25% | - |
| Nov 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.77% | - |
| Nov 20, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.11% | - |
| Nov 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.64% | - |
| Nov 18, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -3.98% | - |
| Nov 17, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.57% | - |
| Nov 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Nov 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.91% | - |
| Nov 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2.43% | - |
| Nov 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.70% | - |
| Nov 10, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.33% | - |
| Nov 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.58% | - |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.00% | - |
| Nov 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.97% | - |
| Nov 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.60% | - |
| Nov 3, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.05% | - |
| Oct 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% | - |
| Oct 28, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.23% | - |
| Oct 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.67% | - |
| Oct 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.67% | - |
| Oct 23, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.88% | - |
| Oct 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.07% | - |
| Oct 21, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.37% | - |
| Oct 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.22% | - |
| Oct 17, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.32% | - |
| Oct 16, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.31% | - |
| Oct 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.80% | - |
| Oct 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.62% | - |
| Oct 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% | - |
| Oct 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 8.84% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.28% | - |
| Oct 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -4.45% | - |
| Oct 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.81% | - |
| Oct 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.32% | - |
| Oct 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.76% | - |
| Oct 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 3.10% | - |
| Oct 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.59% | - |
| Sep 30, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.02% | - |
| Sep 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% | - |