Italia markets open in 1 minute

Svenska Handelsbanken AB (publ) (0R7R.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
89,12+0,48 (+0,54%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202497,7298,0495,6495,8095,80355.973
07 mag 202497,9197,9897,0697,7697,76105.776
03 mag 202496,1897,2495,0696,1396,13375.998
02 mag 202496,3996,9495,4695,6495,641.903.611
01 mag 2024------
30 apr 202496,0496,6895,2296,1896,18575.963
29 apr 202496,9997,4695,5496,9696,96466.628
26 apr 202496,7799,9495,6096,4496,44991.883
25 apr 202499,86100,6595,9696,9596,958.714.485
24 apr 2024103,82104,0199,44101,77101,773.072.548
23 apr 2024110,88113,35110,50111,14111,141.395.753
22 apr 2024109,65111,00109,20110,68110,68925.291
19 apr 2024108,70109,30107,90109,00109,00914.145
18 apr 2024108,53109,47107,30109,47109,47826.683
17 apr 2024107,70109,45107,65109,19109,19735.747
16 apr 2024108,97109,00106,95107,29107,29518.864
15 apr 2024109,15110,70108,65109,75109,751.982.219
12 apr 2024108,25110,00107,85109,52109,52612.830
11 apr 2024109,38109,50107,15107,80107,803.027.213
10 apr 2024110,45111,00108,85109,90109,901.369.258
09 apr 2024110,47111,30110,06110,25110,25932.463
08 apr 2024108,60110,75108,05109,82109,825.507.882
05 apr 2024107,43108,85106,30108,46108,46580.028
04 apr 2024108,18108,30107,40107,94107,94574.692
03 apr 2024108,05108,70107,70108,55108,5515.225.750
02 apr 2024108,05108,85107,40108,05108,0513.376.300
28 mar 2024108,85109,25107,70108,25108,252.242.759
27 mar 2024112,65113,60108,48108,51108,512.965.062
26 mar 2024109,07112,57108,25112,57112,5714.323.630
25 mar 2024108,97109,75108,30108,97108,971.207.269
22 mar 2024110,18110,95109,00110,31110,3110.059.180
21 mar 2024109,22110,80108,30110,00110,001.279.234
21 mar 202413 Dividendo
20 mar 2024121,93122,55120,35121,60108,604.015.067
19 mar 2024120,40122,00120,35121,68108,677.796.002
18 mar 2024120,53120,90119,90120,37107,501.312.698
15 mar 2024123,13123,55119,85120,48107,604.260.740
14 mar 2024123,53124,35122,55123,14109,98798.104
13 mar 2024123,72124,55121,70123,32110,1322.586.810
12 mar 2024122,93123,80121,65123,54110,3324.733.770
11 mar 2024122,72123,70120,75122,20109,136.609.886
08 mar 2024122,40123,75122,35122,97109,82383.486
07 mar 2024122,38122,80121,55122,10109,052.072.367
06 mar 2024123,15123,35122,20122,87109,745.614.086
05 mar 2024124,03124,15122,75123,25110,0810.916.050
04 mar 2024125,00125,85124,80124,95111,59832.298
01 mar 2024124,45125,35124,35124,71111,38501.740
29 feb 2024123,80124,05122,30123,79110,551.227.914
28 feb 2024121,95123,90121,90123,44110,24591.002
27 feb 2024121,95122,15121,50122,02108,982.377.255
26 feb 2024121,30122,10121,30121,84108,82417.105
23 feb 2024121,75122,00119,70121,32108,35915.853
22 feb 2024124,15124,75121,80123,43110,23576.945
21 feb 2024124,35124,40123,45123,76110,53443.615
20 feb 2024123,35124,36122,75123,63110,415.613.573
19 feb 2024122,82124,45122,00123,80110,56536.776
16 feb 2024122,72123,35121,35122,75109,635.736.549
15 feb 2024121,38122,45120,44121,95108,911.212.354
14 feb 2024122,38122,70121,30121,83108,812.744.029
13 feb 2024121,05123,20120,90122,51109,412.187.656
12 feb 2024119,82120,76119,35120,73107,829.074.063
09 feb 2024117,70120,70117,35120,13107,2917.441.340
08 feb 2024120,30121,40118,85119,41106,651.438.095
07 feb 2024117,53121,55117,35120,28107,421.453.848
06 feb 2024112,38113,75111,30112,81100,75935.485
05 feb 2024112,50112,95111,15111,3099,40858.228
02 feb 2024112,55113,30111,75112,51100,48440.409
01 feb 2024111,30113,45111,15112,54100,51987.143
31 gen 2024113,97114,10111,20112,56100,531.776.902
30 gen 2024113,43114,20113,15113,67101,521.332.163
29 gen 2024114,65114,80113,25113,40101,271.333.283
26 gen 2024115,57115,62113,20114,44102,2010.772.070
25 gen 2024110,53115,61110,25115,60103,241.097.366
24 gen 2024110,75111,25109,35109,8198,071.356.673
23 gen 2024110,35110,35109,20109,6697,941.268.128
22 gen 2024108,53110,70108,60110,1398,361.761.321
19 gen 2024108,43108,70107,25107,8596,321.413.677
18 gen 2024107,85109,15106,90108,1396,571.414.797
17 gen 2024106,45107,75105,60107,5296,022.519.317
16 gen 2024109,97110,00106,75107,2595,78813.608
15 gen 2024111,20111,55110,15111,2099,31590.730
12 gen 2024110,13111,33110,00110,6598,82761.929
11 gen 2024109,82110,65109,10109,5597,84727.841
10 gen 2024109,22109,85108,80109,2097,531.102.001
09 gen 2024109,35110,25108,85109,5897,871.732.666
08 gen 2024111,10111,60110,30110,5098,69810.265
05 gen 2024110,47111,00110,35110,4598,64590.915
04 gen 2024108,35111,05108,25110,5698,74579.083
03 gen 2024110,30110,40108,15108,2096,641.483.374
02 gen 2024109,68111,30109,75110,0098,24702.462
29 dic 2023109,28109,65108,35109,4497,74354.689
28 dic 2023109,43109,65108,75109,3997,69684.819
27 dic 2023108,25109,55108,10109,3897,681.083.425
22 dic 2023107,47108,45107,45108,1596,59492.930
21 dic 2023107,78107,90106,90107,4595,96594.191
20 dic 2023108,25109,20106,90108,1796,611.931.598
19 dic 2023108,40108,70107,60107,9596,411.665.182
18 dic 2023107,20109,15106,65108,6597,031.226.796
15 dic 2023106,82108,05106,45107,6196,11819.488
14 dic 2023104,68106,70103,25105,8194,50991.016
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...