Svenska Handelsbanken ser A

SHB-A 
(NasdaqOMXS) 
 

History: Svenska Handelsbanken ser A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
92.34
92.34
91.42
91.88
3,503,004
91.83
0
13/06/2019
92.30
93.08
92.06
92.50
4,540,275
92.50
0
12/06/2019
92.80
92.80
92.02
92.50
5,228,516
92.50
0
11/06/2019
92.86
93.28
92.40
92.98
5,230,382
93.01
0
10/06/2019
92.30
92.90
92.08
92.54
4,819,413
92.59
0
07/06/2019
92.94
93.02
91.36
91.94
6,899,028
91.98
0
05/06/2019
93.58
93.72
92.20
92.82
4,448,962
92.91
0
04/06/2019
92.78
93.98
92.34
93.98
5,590,806
93.43
0
03/06/2019
93.32
93.32
92.14
92.82
4,552,661
92.57
0
31/05/2019
94.52
94.92
93.46
93.52
6,324,973
93.68
0
29/05/2019
95.50
95.78
94.88
95.10
2,519,876
95.20
0
28/05/2019
97.34
97.34
94.66
95.74
5,609,757
95.64
0
27/05/2019
98.80
98.92
96.84
97.20
1,871,713
97.30
0
24/05/2019
97.76
98.24
97.42
97.80
3,388,024
97.80
0
23/05/2019
98.70
99.06
97.58
97.80
4,022,931
98.00
0
22/05/2019
100.55
100.80
98.42
98.80
3,836,044
99.00
0
21/05/2019
101.00
101.30
100.65
101.00
2,735,111
101.00
0
20/05/2019
101.20
101.40
99.98
100.60
2,575,929
100.60
0
17/05/2019
101.60
101.85
100.35
101.20
4,241,467
101.00
0
16/05/2019
101.10
102.05
100.30
101.85
3,263,447
101.20
0
15/05/2019
101.70
101.85
100.35
101.35
2,097,792
100.97
0
14/05/2019
101.00
101.65
100.40
101.65
2,719,306
101.27
0
13/05/2019
101.00
101.40
100.40
101.00
4,643,512
101.00
0
10/05/2019
100.80
101.90
100.20
101.15
3,254,108
101.08
0
09/05/2019
101.50
101.60
100.30
100.60
2,776,625
100.80
0
08/05/2019
101.50
102.35
101.05
102.35
2,977,916
101.98
0
07/05/2019
104.10
104.50
101.60
101.95
3,314,982
102.31
0
06/05/2019
103.65
104.30
102.50
104.30
1,995,063
103.60
0
03/05/2019
104.70
105.45
104.20
104.65
3,552,770
104.71
0
02/05/2019
103.40
105.15
103.35
104.65
5,125,664
104.50
0
30/04/2019
104.70
104.90
103.40
103.65
2,576,273
103.73
0
29/04/2019
105.00
105.25
103.85
104.65
3,593,891
104.54
0
26/04/2019
104.20
105.05
103.25
104.85
4,763,517
104.45
0
25/04/2019
104.45
104.80
103.70
104.20
4,292,143
104.30
0
24/04/2019
105.20
105.40
104.20
104.20
3,166,101
104.50
0
23/04/2019
104.65
105.45
103.55
105.20
4,561,750
104.80
0
18/04/2019
103.00
104.50
102.90
104.10
2,297,686
104.00
0
17/04/2019
103.40
104.80
101.60
103.15
5,999,869
103.29
0
16/04/2019
105.85
106.30
105.10
106.05
3,631,577
105.80
0
15/04/2019
104.85
105.55
104.50
105.55
4,994,133
105.16
0
12/04/2019
103.75
105.70
103.55
104.45
4,362,013
104.81
0
11/04/2019
104.00
104.80
103.40
103.95
3,043,709
104.11
0
10/04/2019
103.00
104.15
102.70
104.00
3,377,345
104.00
0
09/04/2019
101.20
103.25
101.10
103.05
4,020,524
102.82
0
08/04/2019
102.05
102.05
101.40
101.50
3,648,949
101.50
0
05/04/2019
103.60
103.95
101.85
102.00
3,201,724
102.50
0
04/04/2019
102.80
103.75
101.80
103.50
3,921,542
103.00
0
03/04/2019
102.15
103.00
102.05
102.65
3,581,026
102.62
0
02/04/2019
98.06
101.95
97.96
101.60
5,490,474
100.60
0
01/04/2019
98.00
98.68
97.01
97.83
6,810,089
97.75
0
29/03/2019
99.64
99.74
97.68
98.10
5,815,249
98.50
0
28/03/2019
100.50
100.50
98.24
99.04
5,938,275
99.19
0
27/03/2019
105.20
107.05
104.45
105.70
6,080,666
105.80
0
26/03/2019
103.35
104.65
102.70
104.50
3,774,599
104.00
0
25/03/2019
103.15
104.35
102.50
103.00
2,669,539
103.00
0
22/03/2019
105.00
105.50
103.10
103.20
3,737,476
104.00
0
21/03/2019
106.00
106.05
104.75
104.95
2,468,203
105.21
0
20/03/2019
106.70
107.15
106.10
106.20
2,520,649
106.50
0
19/03/2019
106.45
107.40
106.00
106.75
3,251,566
106.75
0
18/03/2019
104.70
106.40
104.70
106.40
2,593,105
106.10
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 June 2019 18:33:59
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-16 19:33:59 - 2019-06-16 18:33:59 - 1000 - Website: OKAY