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
21/08/2019
84.40
84.74
84.12
84.40
2,166,807
84.40
0
20/08/2019
85.02
85.10
84.34
84.40
2,419,651
84.60
0
19/08/2019
86.14
86.58
85.14
85.26
3,298,216
85.51
0
16/08/2019
83.52
85.30
83.52
85.30
4,841,656
84.70
0
15/08/2019
82.84
83.36
82.02
83.28
3,848,749
82.92
0
14/08/2019
84.50
84.64
82.50
82.66
3,260,095
83.04
0
13/08/2019
85.20
85.24
83.82
84.50
4,485,808
84.50
0
12/08/2019
85.88
86.60
85.32
85.52
2,449,211
85.63
0
09/08/2019
86.18
86.32
85.40
85.62
3,165,955
85.74
0
08/08/2019
86.48
87.04
86.00
86.68
3,201,152
86.50
0
07/08/2019
85.42
86.46
85.08
85.90
3,871,556
85.80
0
06/08/2019
85.70
86.12
85.04
85.30
4,108,187
85.50
0
05/08/2019
86.10
86.56
85.34
85.86
3,726,480
85.86
0
02/08/2019
86.70
87.60
86.10
86.36
5,097,813
86.68
0
01/08/2019
87.10
88.48
86.98
87.50
3,375,218
87.50
0
31/07/2019
86.70
87.30
86.60
87.20
4,160,101
87.10
0
30/07/2019
88.04
88.38
86.86
87.12
2,988,939
87.22
0
29/07/2019
88.00
88.78
87.54
88.00
1,965,814
88.00
0
26/07/2019
88.50
88.92
87.88
87.90
3,583,341
88.00
0
25/07/2019
89.86
90.24
88.36
88.48
4,577,610
89.00
0
24/07/2019
91.10
91.12
89.14
89.60
4,343,319
89.70
0
23/07/2019
90.98
91.38
90.40
91.00
4,438,186
91.00
0
22/07/2019
92.30
92.56
90.70
90.70
5,328,015
91.00
0
19/07/2019
92.50
92.84
91.94
92.52
4,229,510
92.40
0
18/07/2019
91.70
92.92
90.96
92.48
4,812,099
92.14
0
17/07/2019
95.40
95.40
91.82
92.24
6,896,634
93.01
0
16/07/2019
98.38
98.72
97.66
98.06
3,768,317
98.08
0
15/07/2019
97.54
98.98
97.46
98.60
3,653,217
98.40
0
12/07/2019
97.80
98.16
96.88
97.60
2,902,273
97.70
0
11/07/2019
97.42
97.84
95.94
96.90
2,079,917
96.60
0
10/07/2019
97.46
98.10
97.18
97.40
3,032,229
97.60
0
09/07/2019
97.76
98.28
97.14
97.54
3,332,687
97.62
0
08/07/2019
97.36
98.24
97.16
98.00
4,505,188
98.00
0
05/07/2019
94.90
97.46
94.70
97.40
6,785,589
96.60
0
04/07/2019
92.80
94.54
92.56
94.50
3,262,681
94.00
0
03/07/2019
92.14
92.94
91.82
92.74
2,794,577
92.57
0
02/07/2019
92.90
92.90
91.74
92.14
3,549,408
92.14
0
01/07/2019
92.46
93.66
92.46
93.00
2,909,082
93.00
0
28/06/2019
92.34
92.72
91.84
91.88
5,054,282
92.09
0
27/06/2019
92.38
92.82
91.64
92.54
3,794,617
92.35
0
26/06/2019
91.86
92.58
91.32
92.08
2,707,745
92.10
0
25/06/2019
92.02
92.26
91.08
91.86
3,546,250
91.67
0
24/06/2019
92.16
93.92
91.82
92.54
4,671,898
92.87
0
20/06/2019
93.46
93.70
92.24
92.48
5,993,738
92.53
0
19/06/2019
92.34
93.34
92.08
93.14
4,714,896
92.94
0
18/06/2019
92.06
92.68
91.88
92.14
6,369,233
92.15
0
17/06/2019
92.00
92.74
91.90
92.28
4,028,678
92.26
0
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

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.
 
22 August 2019 08:47:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-22 09:47:01 - 2019-08-22 08:47:01 - 1000 - Website: OKAY