Comparing Back to the side-by-side chart ↗
Svenska Handelsbanken AB (publ) (SHB-A.ST) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2.6% vs the 50-day and +13.2% vs the 200-day average, 1.4% below the 52-week high and +45.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Svenska Handelsbanken AB (publ) trades 2.6% above its 50-day and 13.2% above its 200-day moving average. (as of 2026-10-30)
Handelsbanken is a Swedish bank offering personal and corporate banking, savings and lending, and services such as green loans, pensions, advisory and asset management. It also runs markets, trade finance and cash management for larger corporate clients, alongside digital and private banking for smaller firms.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHB-A.ST overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 155.25 | 155.65 | 154.35 | 155.65 | -0.06% | 2,241,961 |
| 2026-10-29 | 156.00 | 156.75 | 155.10 | 155.75 | +0.03% | 3,088,238 |
| 2026-10-28 | 154.30 | 155.70 | 154.30 | 155.70 | +0.91% | 3,033,789 |
| 2026-10-27 | 152.00 | 154.45 | 151.60 | 154.30 | +1.38% | 5,837,277 |
| 2026-10-26 | 150.05 | 152.25 | 149.65 | 152.20 | +1.57% | 6,102,077 |
| 2026-10-23 | 148.10 | 149.85 | 147.10 | 149.85 | +1.46% | 7,372,413 |
| 2026-10-22 | 149.50 | 149.85 | 146.85 | 147.70 | -0.91% | 9,523,927 |
| 2026-10-21 | 151.50 | 152.15 | 147.15 | 149.05 | -3.03% | 11,572,017 |
| 2026-10-20 | 152.95 | 154.55 | 152.35 | 153.70 | +0.39% | 4,674,688 |
| 2026-10-19 | 153.85 | 153.85 | 152.10 | 153.10 | -0.49% | 3,106,987 |
| 2026-10-16 | 151.60 | 153.85 | 151.60 | 153.85 | +1.65% | 3,775,401 |
| 2026-10-15 | 153.40 | 153.65 | 151.05 | 151.35 | -1.72% | 5,163,947 |
| 2026-10-14 | 153.10 | 154.05 | 151.80 | 154.00 | +0.52% | 4,978,376 |
| 2026-10-13 | 153.25 | 154.35 | 152.35 | 153.20 | +0.72% | 3,542,922 |
| 2026-10-12 | 151.30 | 152.55 | 151.05 | 152.10 | +0.60% | 2,505,580 |
| 2026-10-09 | 152.00 | 152.35 | 150.20 | 151.20 | +0.67% | 3,979,514 |
| 2026-10-08 | 150.00 | 151.10 | 148.80 | 150.20 | -0.40% | 3,908,301 |
| 2026-10-07 | 152.80 | 153.35 | 150.45 | 150.80 | -1.34% | 4,381,382 |
| 2026-10-06 | 154.25 | 154.85 | 152.85 | 152.85 | -0.46% | 4,134,993 |
| 2026-10-05 | 153.10 | 153.85 | 151.90 | 153.55 | +0.46% | 2,525,498 |
| 2026-10-02 | 152.85 | 153.55 | 151.60 | 152.85 | +0.56% | 4,034,477 |
| 2026-10-01 | 153.80 | 153.90 | 151.50 | 152.00 | -1.65% | 5,163,242 |
| 2026-09-30 | 156.90 | 157.30 | 154.10 | 154.55 | -0.90% | 4,609,401 |
| 2026-09-29 | 156.15 | 157.35 | 155.95 | 155.95 | +0.13% | 4,509,214 |
| 2026-09-28 | 156.95 | 157.90 | 155.55 | 155.75 | -0.16% | 5,844,541 |
| 2026-09-25 | 155.40 | 156.80 | 155.35 | 156.00 | +0.97% | 4,518,870 |
| 2026-09-24 | 153.45 | 154.65 | 152.55 | 154.50 | +0.72% | 3,198,742 |
| 2026-09-23 | 155.20 | 155.85 | 153.05 | 153.40 | -0.81% | 3,153,611 |
| 2026-09-22 | 155.50 | 156.35 | 154.40 | 154.65 | -0.48% | 3,811,740 |
| 2026-09-21 | 153.60 | 155.60 | 153.50 | 155.40 | +1.47% | 4,047,406 |
| 2026-09-18 | 155.35 | 155.35 | 152.30 | 153.15 | -1.23% | 6,976,056 |
| 2026-09-17 | 153.00 | 155.05 | 152.75 | 155.05 | +1.54% | 4,014,057 |
| 2026-09-16 | 151.95 | 152.85 | 151.75 | 152.70 | +0.73% | 3,239,498 |
| 2026-09-15 | 151.00 | 152.15 | 149.40 | 151.60 | +0.23% | 3,653,666 |
| 2026-09-14 | 150.85 | 153.20 | 150.85 | 151.25 | +0.27% | 3,953,569 |
| 2026-09-11 | 150.35 | 151.75 | 150.35 | 150.85 | +0.73% | 4,063,068 |
| 2026-09-10 | 149.60 | 150.75 | 149.55 | 149.75 | +0.44% | 3,967,169 |
| 2026-09-09 | 149.30 | 149.55 | 147.90 | 149.10 | -0.70% | 3,528,620 |
| 2026-09-08 | 150.80 | 151.30 | 148.80 | 150.15 | -0.43% | 3,289,225 |
| 2026-09-07 | 150.80 | 151.20 | 150.20 | 150.80 | +0.00% | 2,040,087 |
| 2026-09-04 | 149.45 | 150.85 | 149.20 | 150.80 | +0.90% | 3,542,533 |
| 2026-09-03 | 148.00 | 149.55 | 147.50 | 149.45 | +1.22% | 4,134,933 |
| 2026-09-02 | 148.30 | 149.10 | 146.45 | 147.65 | -0.44% | 4,422,198 |
| 2026-09-01 | 148.90 | 149.95 | 147.70 | 148.30 | +0.24% | 4,634,554 |
| 2026-08-31 | 148.40 | 149.40 | 147.90 | 147.95 | -0.17% | 4,273,330 |
| 2026-08-28 | 148.00 | 148.30 | 147.15 | 148.20 | +0.68% | 2,795,541 |
| 2026-08-27 | 146.90 | 147.75 | 145.80 | 147.20 | +0.51% | 3,879,438 |
| 2026-08-26 | 145.50 | 146.70 | 145.45 | 146.45 | +0.90% | 4,707,219 |
| 2026-08-25 | 144.90 | 146.05 | 144.80 | 145.15 | +0.42% | 2,406,819 |
| 2026-08-24 | 146.95 | 147.15 | 143.70 | 144.55 | -1.63% | 5,060,870 |
| 2026-08-21 | 146.50 | 147.95 | 146.35 | 146.95 | +0.62% | 2,578,870 |
| 2026-08-20 | 145.60 | 146.50 | 145.20 | 146.05 | +0.21% | 1,704,604 |
| 2026-08-19 | 147.80 | 148.15 | 145.50 | 145.75 | -1.42% | 4,045,596 |
| 2026-08-18 | 148.25 | 148.35 | 147.25 | 147.85 | -0.37% | 2,844,368 |
| 2026-08-17 | 148.05 | 148.80 | 147.70 | 148.40 | +0.07% | 3,469,981 |
| 2026-08-14 | 147.80 | 148.30 | 146.75 | 148.30 | +0.47% | 2,171,458 |
| 2026-08-13 | 147.50 | 148.95 | 147.40 | 147.60 | +0.41% | 2,525,812 |
| 2026-08-12 | 146.80 | 147.40 | 145.85 | 147.00 | +0.27% | 2,220,728 |
| 2026-08-11 | 146.60 | 147.15 | 145.85 | 146.60 | -0.17% | 2,334,607 |
| 2026-08-10 | 147.00 | 147.10 | 145.60 | 146.85 | -0.31% | 2,652,174 |
| 2026-08-07 | 148.90 | 149.60 | 147.30 | 147.30 | -1.07% | 4,088,247 |
| 2026-08-06 | 147.70 | 149.45 | 147.45 | 148.90 | +0.81% | 2,992,597 |
| 2026-08-05 | 148.05 | 148.20 | 146.55 | 147.70 | -0.27% | 3,609,026 |
| 2026-08-04 | 147.00 | 148.25 | 146.60 | 148.10 | +0.89% | 3,608,038 |
| 2026-08-03 | 145.85 | 146.90 | 145.20 | 146.80 | +0.79% | 4,330,308 |
| 2026-07-31 | 144.20 | 146.70 | 144.20 | 145.65 | +1.04% | 7,262,412 |
| 2026-07-30 | 143.00 | 144.45 | 142.50 | 144.15 | +0.66% | 4,664,655 |
| 2026-07-29 | 143.50 | 144.35 | 142.80 | 143.20 | -0.21% | 2,831,004 |
| 2026-07-28 | 144.45 | 144.90 | 143.35 | 143.50 | -0.66% | 3,451,297 |
| 2026-07-27 | 144.00 | 145.65 | 144.00 | 144.45 | +0.70% | 4,194,471 |
| 2026-07-24 | 141.50 | 143.45 | 141.30 | 143.45 | +1.45% | 3,815,440 |
| 2026-07-23 | 142.75 | 143.05 | 141.05 | 141.40 | -0.95% | 3,754,271 |
| 2026-07-22 | 141.40 | 143.40 | 141.25 | 142.75 | +0.95% | 5,047,112 |
| 2026-07-21 | 139.10 | 141.60 | 138.95 | 141.40 | +1.65% | 6,140,957 |
| 2026-07-20 | 139.05 | 139.95 | 138.55 | 139.10 | +0.04% | 4,837,459 |
| 2026-07-17 | 138.65 | 139.85 | 137.40 | 139.05 | -0.57% | 4,186,395 |
| 2026-07-16 | 137.50 | 140.30 | 136.75 | 139.85 | +0.79% | 6,901,888 |
| 2026-07-15 | 135.25 | 140.35 | 135.00 | 138.75 | -3.55% | 12,055,558 |
| 2026-07-14 | 142.55 | 144.35 | 141.25 | 143.85 | +0.88% | 5,216,848 |
| 2026-07-13 | 143.20 | 143.70 | 142.50 | 142.60 | -0.56% | 3,200,861 |
| 2026-07-10 | 144.00 | 144.05 | 142.60 | 143.40 | -0.59% | 2,469,510 |
| 2026-07-09 | 142.50 | 144.25 | 142.25 | 144.25 | +1.66% | 3,679,268 |
| 2026-07-08 | 143.00 | 143.25 | 141.40 | 141.90 | -2.47% | 5,086,418 |
| 2026-07-07 | 144.80 | 146.10 | 144.60 | 145.50 | +0.52% | 4,333,882 |
| 2026-07-06 | 143.85 | 144.75 | 143.65 | 144.75 | +0.77% | 3,738,830 |
| 2026-07-03 | 143.20 | 144.05 | 142.60 | 143.65 | +0.45% | 3,945,832 |
| 2026-07-02 | 141.60 | 143.75 | 141.30 | 143.00 | +0.95% | 4,221,221 |
| 2026-07-01 | 142.80 | 142.95 | 141.00 | 141.65 | -0.67% | 3,301,877 |
| 2026-06-30 | 141.85 | 143.00 | 141.15 | 142.60 | +0.71% | 4,616,127 |
| 2026-06-29 | 141.60 | 141.80 | 140.90 | 141.60 | +0.00% | 2,370,783 |
| 2026-06-26 | 140.55 | 141.60 | 140.50 | 141.60 | +0.32% | 2,130,024 |
| 2026-06-25 | 140.20 | 141.25 | 139.55 | 141.15 | +0.68% | 3,623,319 |
| 2026-06-24 | 141.15 | 141.35 | 140.00 | 140.20 | -0.78% | 4,208,921 |
| 2026-06-23 | 141.90 | 142.25 | 141.10 | 141.30 | -0.56% | 4,879,188 |
| 2026-06-22 | 142.25 | 142.25 | 140.90 | 142.10 | +0.74% | 5,391,367 |
| 2026-06-18 | 141.00 | 142.25 | 140.35 | 141.05 | +0.46% | 9,257,580 |
| 2026-06-17 | 139.20 | 140.40 | 138.00 | 140.40 | +0.75% | 5,795,846 |
| 2026-06-16 | 139.00 | 139.80 | 138.70 | 139.35 | +0.58% | 6,013,960 |
| 2026-06-15 | 139.50 | 140.50 | 138.15 | 138.55 | +0.14% | 5,050,555 |
| 2026-06-12 | 136.95 | 138.70 | 136.70 | 138.35 | +2.44% | 6,462,893 |
| 2026-06-11 | 134.50 | 135.75 | 134.50 | 135.05 | +0.48% | 2,370,670 |
| 2026-06-10 | 135.00 | 135.70 | 133.55 | 134.40 | +0.34% | 2,455,899 |
| 2026-06-09 | 134.15 | 135.50 | 133.95 | 133.95 | +0.11% | 3,414,377 |
| 2026-06-08 | 133.35 | 134.95 | 133.15 | 133.80 | -0.59% | 3,098,250 |
| 2026-06-05 | 134.80 | 135.70 | 134.35 | 134.60 | +0.04% | 2,694,390 |
| 2026-06-04 | 133.90 | 134.90 | 133.65 | 134.55 | +0.56% | 2,893,721 |
| 2026-06-03 | 134.45 | 134.70 | 133.70 | 133.80 | -0.63% | 3,491,632 |
| 2026-06-02 | 135.90 | 136.45 | 134.05 | 134.65 | -0.77% | 3,453,092 |
| 2026-06-01 | 136.45 | 136.45 | 134.30 | 135.70 | -0.55% | 3,844,889 |
| 2026-05-29 | 136.00 | 136.70 | 135.80 | 136.45 | +0.55% | 16,966,585 |
| 2026-05-28 | 135.50 | 136.15 | 134.80 | 135.70 | -0.48% | 3,588,127 |
| 2026-05-27 | 136.90 | 137.20 | 135.60 | 136.35 | -0.40% | 4,092,654 |
| 2026-05-26 | 138.65 | 138.70 | 136.90 | 136.90 | -1.26% | 3,825,877 |
| 2026-05-25 | 137.90 | 139.00 | 137.60 | 138.65 | +0.73% | 4,040,852 |
| 2026-05-22 | 136.20 | 137.75 | 136.20 | 137.65 | +1.06% | 4,593,903 |
| 2026-05-21 | 135.00 | 136.80 | 134.80 | 136.20 | +0.89% | 4,468,194 |
| 2026-05-20 | 132.45 | 135.75 | 132.10 | 135.00 | +1.50% | 4,328,309 |
| 2026-05-19 | 131.65 | 133.45 | 131.65 | 133.00 | +1.10% | 3,644,952 |
| 2026-05-18 | 130.00 | 132.65 | 129.80 | 131.55 | +1.04% | 4,884,346 |
| 2026-05-15 | 130.70 | 131.20 | 129.45 | 130.20 | +0.97% | 4,822,387 |
| 2026-05-13 | 130.00 | 130.60 | 128.75 | 128.95 | -0.62% | 1,771,214 |
| 2026-05-12 | 129.10 | 129.80 | 128.35 | 129.75 | +0.08% | 3,231,491 |
| 2026-05-11 | 129.35 | 130.25 | 128.65 | 129.65 | +0.15% | 2,821,755 |
| 2026-05-08 | 128.50 | 129.50 | 127.95 | 129.45 | +0.19% | 3,830,780 |
| 2026-05-07 | 130.70 | 130.80 | 129.20 | 129.20 | -1.00% | 5,340,817 |
| 2026-05-06 | 130.20 | 131.85 | 129.85 | 130.50 | +0.73% | 6,656,248 |
| 2026-05-05 | 129.30 | 130.60 | 128.75 | 129.55 | -0.04% | 4,235,621 |
| 2026-05-04 | 131.00 | 131.70 | 129.60 | 129.60 | -0.73% | 4,528,808 |
| 2026-04-30 | 129.90 | 131.30 | 129.20 | 130.55 | +0.04% | 3,054,944 |
| 2026-04-29 | 130.50 | 131.10 | 128.75 | 130.50 | -0.34% | 4,257,464 |
| 2026-04-28 | 130.40 | 132.20 | 130.15 | 130.95 | +0.81% | 5,635,769 |
| 2026-04-27 | 129.50 | 130.95 | 129.50 | 129.90 | +0.43% | 4,640,924 |
| 2026-04-24 | 129.10 | 130.25 | 128.50 | 129.35 | -0.31% | 6,669,851 |
| 2026-04-23 | 131.70 | 131.70 | 129.55 | 129.75 | -1.56% | 6,430,276 |
| 2026-04-22 | 134.25 | 134.90 | 131.20 | 131.80 | -0.49% | 7,732,051 |
| 2026-04-21 | 132.55 | 133.85 | 132.20 | 132.45 | -0.08% | 6,889,707 |
| 2026-04-20 | 131.50 | 132.90 | 130.90 | 132.55 | +0.11% | 6,410,585 |
| 2026-04-17 | 131.70 | 132.75 | 131.10 | 132.40 | +0.42% | 7,244,277 |
| 2026-04-16 | 132.80 | 132.85 | 131.25 | 131.85 | -0.86% | 6,821,080 |
| 2026-04-15 | 132.00 | 133.00 | 131.50 | 133.00 | +0.53% | 6,380,151 |
| 2026-04-14 | 130.55 | 132.35 | 130.40 | 132.30 | +2.08% | 6,309,413 |
| 2026-04-13 | 128.40 | 129.65 | 127.95 | 129.60 | +0.62% | 4,305,484 |
| 2026-04-10 | 127.50 | 129.15 | 127.40 | 128.80 | +1.14% | 6,661,429 |
| 2026-04-09 | 126.90 | 127.40 | 125.60 | 127.35 | -0.27% | 6,317,617 |
| 2026-04-08 | 128.85 | 129.35 | 127.35 | 127.70 | +2.00% | 8,382,381 |
| 2026-04-07 | 127.75 | 127.90 | 124.80 | 125.20 | -1.34% | 7,724,456 |
| 2026-04-02 | 125.50 | 127.00 | 124.55 | 126.90 | +0.83% | 5,519,679 |
| 2026-04-01 | 125.05 | 125.85 | 123.90 | 125.85 | +2.28% | 12,411,856 |
| 2026-03-31 | 122.45 | 124.40 | 122.45 | 123.05 | +0.86% | 8,324,932 |
| 2026-03-30 | 118.00 | 122.35 | 116.85 | 122.00 | +2.43% | 11,548,870 |
| 2026-03-27 | 118.15 | 119.80 | 117.55 | 119.10 | +1.23% | 6,956,413 |
| 2026-03-26 | 120.00 | 120.60 | 116.80 | 117.65 | -14.78% | 17,140,305 |
| 2026-03-25 | 136.15 | 138.20 | 135.90 | 138.05 | +2.15% | 12,443,858 |
| 2026-03-24 | 136.50 | 136.60 | 133.85 | 135.15 | -0.44% | 8,022,884 |
| 2026-03-23 | 133.00 | 137.85 | 131.30 | 135.75 | +0.33% | 9,829,727 |
| 2026-03-20 | 139.25 | 140.30 | 135.30 | 135.30 | -2.03% | 12,838,930 |
| 2026-03-19 | 139.80 | 139.80 | 137.30 | 138.10 | -2.06% | 7,409,938 |
| 2026-03-18 | 141.30 | 142.75 | 140.40 | 141.00 | +0.46% | 5,392,196 |
| 2026-03-17 | 139.05 | 141.60 | 138.70 | 140.35 | +1.08% | 4,999,344 |
| 2026-03-16 | 137.00 | 139.20 | 136.45 | 138.85 | +1.35% | 4,562,821 |
| 2026-03-13 | 136.40 | 138.65 | 135.90 | 137.00 | +0.33% | 4,526,927 |
| 2026-03-12 | 140.00 | 140.05 | 136.10 | 136.55 | -2.43% | 8,824,948 |
| 2026-03-11 | 140.00 | 140.80 | 139.05 | 139.95 | -0.46% | 4,705,647 |
| 2026-03-10 | 140.85 | 142.05 | 139.75 | 140.60 | +1.52% | 6,132,684 |
| 2026-03-09 | 138.00 | 139.00 | 135.70 | 138.50 | -0.68% | 5,956,388 |
| 2026-03-06 | 141.45 | 141.65 | 137.95 | 139.45 | -0.96% | 6,440,717 |
| 2026-03-05 | 142.70 | 143.00 | 140.60 | 140.80 | -1.26% | 5,059,308 |
| 2026-03-04 | 140.00 | 143.40 | 139.65 | 142.60 | +1.39% | 7,933,341 |
| 2026-03-03 | 141.90 | 142.00 | 138.30 | 140.65 | -1.57% | 13,139,440 |
| 2026-03-02 | 141.65 | 143.55 | 140.30 | 142.90 | -1.18% | 8,919,942 |
| 2026-02-27 | 145.60 | 146.35 | 144.40 | 144.60 | -0.65% | 7,512,276 |
| 2026-02-26 | 146.45 | 146.85 | 145.00 | 145.55 | -0.17% | 5,932,524 |
| 2026-02-25 | 143.75 | 146.15 | 143.75 | 145.80 | +1.57% | 7,196,228 |
| 2026-02-24 | 143.65 | 144.00 | 142.30 | 143.55 | -0.07% | 6,656,044 |
| 2026-02-23 | 144.40 | 145.40 | 143.65 | 143.65 | -0.03% | 5,893,865 |
| 2026-02-20 | 142.00 | 144.25 | 141.65 | 143.70 | +1.59% | 16,653,529 |
| 2026-02-19 | 142.65 | 143.00 | 141.25 | 141.45 | -0.70% | 5,499,021 |
| 2026-02-18 | 143.05 | 143.90 | 142.30 | 142.45 | -0.11% | 6,147,084 |
| 2026-02-17 | 141.15 | 142.90 | 140.95 | 142.60 | +1.03% | 5,389,977 |
| 2026-02-16 | 140.15 | 142.10 | 140.15 | 141.15 | +1.07% | 4,628,005 |
| 2026-02-13 | 141.75 | 143.50 | 139.20 | 139.65 | -1.48% | 8,978,278 |
| 2026-02-12 | 143.75 | 143.95 | 141.70 | 141.75 | -1.01% | 6,914,193 |
| 2026-02-11 | 143.05 | 144.60 | 142.85 | 143.20 | +0.17% | 7,353,841 |
| 2026-02-10 | 142.55 | 144.15 | 142.50 | 142.95 | +0.35% | 6,151,834 |
| 2026-02-09 | 142.80 | 143.50 | 141.45 | 142.45 | +0.28% | 5,609,396 |
| 2026-02-06 | 141.50 | 144.20 | 141.50 | 142.05 | +1.14% | 10,286,626 |
| 2026-02-05 | 146.00 | 146.00 | 140.35 | 140.45 | -4.36% | 12,771,973 |
| 2026-02-04 | 147.15 | 149.70 | 146.15 | 146.85 | +2.44% | 15,158,442 |
| 2026-02-03 | 143.15 | 144.85 | 142.40 | 143.35 | +0.24% | 8,780,672 |
| 2026-02-02 | 140.20 | 143.10 | 139.40 | 143.00 | +1.71% | 4,976,600 |
| 2026-01-30 | 141.40 | 142.50 | 140.25 | 140.60 | -0.11% | 5,283,581 |
| 2026-01-29 | 142.35 | 142.55 | 140.00 | 140.75 | -1.12% | 5,746,921 |
| 2026-01-28 | 143.10 | 143.10 | 141.25 | 142.35 | -0.45% | 4,147,926 |
| 2026-01-27 | 142.00 | 143.25 | 141.50 | 143.00 | +1.20% | 4,581,258 |
| 2026-01-26 | 140.05 | 142.05 | 139.95 | 141.30 | +0.96% | 4,550,605 |
| 2026-01-23 | 141.45 | 141.50 | 139.70 | 139.95 | -1.06% | 3,560,319 |
| 2026-01-22 | 141.15 | 142.25 | 140.75 | 141.45 | +1.36% | 5,042,036 |
| 2026-01-21 | 138.10 | 140.05 | 137.45 | 139.55 | +0.29% | 4,726,514 |
| 2026-01-20 | 138.80 | 139.55 | 137.45 | 139.15 | -0.07% | 5,231,717 |
| 2026-01-19 | 139.00 | 140.75 | 136.95 | 139.25 | -1.45% | 6,663,756 |
| 2026-01-16 | 141.20 | 141.40 | 140.10 | 141.30 | +0.21% | 4,184,668 |
| 2026-01-15 | 140.00 | 141.45 | 139.70 | 141.00 | +1.00% | 4,834,730 |
| 2026-01-14 | 138.80 | 139.60 | 138.15 | 139.60 | +0.83% | 7,596,313 |
| 2026-01-13 | 136.40 | 138.70 | 136.40 | 138.45 | +2.18% | 6,782,126 |
| 2026-01-12 | 135.85 | 136.15 | 134.50 | 135.50 | -0.29% | 4,046,470 |
| 2026-01-09 | 134.35 | 135.90 | 133.65 | 135.90 | +0.97% | 4,995,187 |
| 2026-01-08 | 132.90 | 134.75 | 132.70 | 134.60 | +1.55% | 3,957,865 |
| 2026-01-07 | 136.30 | 136.95 | 132.15 | 132.55 | -2.43% | 8,898,564 |
| 2026-01-05 | 136.10 | 136.25 | 134.65 | 135.85 | -0.07% | 2,743,785 |
| 2026-01-02 | 134.70 | 136.50 | 134.30 | 135.95 | +1.19% | 5,472,876 |
| 2025-12-30 | 132.85 | 134.75 | 132.65 | 134.35 | +1.17% | 4,269,889 |
| 2025-12-29 | 133.75 | 133.80 | 132.55 | 132.80 | -0.45% | 2,716,418 |
| 2025-12-23 | 132.90 | 133.70 | 132.35 | 133.40 | +0.72% | 3,275,418 |
| 2025-12-22 | 132.55 | 132.60 | 131.65 | 132.45 | -0.08% | 2,997,451 |
| 2025-12-19 | 131.25 | 132.60 | 131.25 | 132.55 | +1.03% | 6,583,809 |
| 2025-12-18 | 130.20 | 131.20 | 129.85 | 131.20 | +0.73% | 4,701,190 |
| 2025-12-17 | 128.75 | 130.25 | 128.75 | 130.25 | +1.24% | 3,889,822 |
| 2025-12-16 | 129.40 | 129.95 | 128.45 | 128.65 | -0.50% | 5,329,798 |
| 2025-12-15 | 130.60 | 131.10 | 129.00 | 129.30 | -0.61% | 7,230,895 |
| 2025-12-12 | 133.20 | 133.70 | 130.10 | 130.10 | -2.14% | 5,916,063 |
| 2025-12-11 | 131.30 | 133.15 | 130.80 | 132.95 | +0.95% | 4,076,216 |
| 2025-12-10 | 131.45 | 131.70 | 130.80 | 131.70 | +0.08% | 2,490,490 |
| 2025-12-09 | 131.20 | 132.05 | 131.10 | 131.60 | +0.30% | 2,544,353 |
| 2025-12-08 | 131.45 | 131.45 | 130.35 | 131.20 | -0.19% | 3,457,622 |
| 2025-12-05 | 131.55 | 132.65 | 131.20 | 131.45 | +0.27% | 3,019,425 |
| 2025-12-04 | 132.75 | 132.75 | 130.05 | 131.10 | -0.98% | 5,016,368 |
| 2025-12-03 | 133.00 | 133.30 | 132.10 | 132.40 | -0.11% | 3,753,524 |
| 2025-12-02 | 132.60 | 132.95 | 132.00 | 132.55 | +0.30% | 3,462,014 |
| 2025-12-01 | 131.10 | 132.15 | 130.75 | 132.15 | +0.95% | 4,174,050 |
| 2025-11-28 | 131.80 | 132.00 | 130.90 | 130.90 | -0.61% | 5,862,900 |
| 2025-11-27 | 131.00 | 131.85 | 130.40 | 131.70 | +0.53% | 3,292,044 |
| 2025-11-26 | 129.85 | 131.45 | 129.55 | 131.00 | +1.24% | 6,688,770 |
| 2025-11-25 | 128.05 | 129.80 | 128.00 | 129.40 | +1.17% | 6,614,866 |
| 2025-11-24 | 126.55 | 128.65 | 126.45 | 127.90 | +1.75% | 8,600,404 |
| 2025-11-21 | 123.55 | 126.00 | 122.50 | 125.70 | +0.96% | 5,144,455 |
| 2025-11-20 | 124.50 | 124.95 | 123.90 | 124.50 | +0.89% | 4,080,070 |
| 2025-11-19 | 123.80 | 123.95 | 122.95 | 123.40 | -0.44% | 3,325,380 |
| 2025-11-18 | 125.55 | 125.75 | 123.15 | 123.95 | -2.17% | 5,787,585 |
| 2025-11-17 | 126.95 | 127.40 | 125.90 | 126.70 | -0.20% | 4,018,279 |
| 2025-11-14 | 128.65 | 128.70 | 125.85 | 126.95 | -1.55% | 6,841,706 |
| 2025-11-13 | 128.95 | 129.50 | 128.65 | 128.95 | +0.23% | 3,124,396 |
| 2025-11-12 | 127.50 | 129.10 | 127.50 | 128.65 | +1.10% | 3,719,739 |
| 2025-11-11 | 125.95 | 127.35 | 125.80 | 127.25 | +1.19% | 4,587,539 |
| 2025-11-10 | 125.80 | 126.00 | 125.20 | 125.75 | +0.60% | 3,081,194 |
| 2025-11-07 | 126.50 | 126.85 | 124.15 | 125.00 | -1.03% | 4,180,958 |
| 2025-11-06 | 125.00 | 126.60 | 124.90 | 126.30 | +1.24% | 4,479,892 |
| 2025-11-05 | 125.20 | 125.30 | 123.90 | 124.75 | -0.60% | 3,061,192 |
| 2025-11-04 | 124.10 | 125.50 | 123.15 | 125.50 | +0.76% | 3,692,953 |
| 2025-11-03 | 124.25 | 125.30 | 123.65 | 124.55 | -0.12% | 3,614,418 |
| 2025-10-31 | 124.90 | 125.75 | 124.45 | 124.70 | -0.16% | 2,208,318 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.43%). Worst month: Mar (-15.30%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Svenska Handelsbanken AB (publ)'s (SHB-A.ST) latest close?
155.65 on 2026-10-30, from the Closelook data lake's daily price record.
What is SHB-A.ST's 52-week high and low?
157.90 high and 116.80 low over the trailing 52 weeks, as of 2026-10-30.
What is Svenska Handelsbanken AB (publ)'s strongest and weakest month historically?
Historically, SHB-A.ST's strongest calendar month has been Apr (average +7.43%) and its weakest Mar (average -15.30%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 605 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SHB-A.ST?
Uptrend stack intact: Trades +2.6% vs the 50-day and +13.2% vs the 200-day average, 1.4% below the 52-week high and +45.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SHB-A.ST above its 50-day and 200-day moving averages?
Svenska Handelsbanken AB (publ) trades 2.6% above its 50-day and 13.2% above its 200-day moving average (2.1% above its 20-day). As of 2026-10-30.