Italia markets closed

Svenska Handelsbanken AB (publ) (SHB-A.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
101,15+1,83 (+1,84%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202499,38101,6099,30101,15101,155.955.530
11 giu 2024------
10 giu 202499,9099,9098,1298,6698,664.395.576
07 giu 202499,04100,5599,00100,20100,207.148.945
05 giu 202498,7899,3098,4098,5698,563.828.383
04 giu 202499,5499,8297,9498,4098,404.678.563
03 giu 202499,00100,0598,8899,5499,548.086.362
31 mag 202497,7498,6497,4298,6498,649.591.248
30 mag 202497,2497,9897,1097,6297,623.140.978
29 mag 202498,4498,5697,0497,3697,364.200.655
28 mag 202498,2298,9698,2298,9698,963.661.913
27 mag 202497,7098,2297,3098,2098,202.675.777
24 mag 202496,7097,7896,4297,7097,704.771.135
23 mag 202498,0299,7898,0098,5298,524.913.474
22 mag 202497,7698,2896,7098,0298,023.502.516
21 mag 202498,2698,3497,0097,8497,846.024.728
20 mag 202499,00100,2098,9699,4099,404.819.092
17 mag 202498,4498,9698,3298,8498,843.435.995
16 mag 202498,8899,0098,1498,6298,625.276.031
15 mag 202499,0099,6098,4098,8898,885.729.947
14 mag 202497,9098,8897,9098,8898,887.647.543
13 mag 202498,3098,8297,7697,9097,905.831.321
10 mag 202496,0898,7895,9898,3098,308.164.939
08 mag 202497,7698,0695,6095,8095,806.794.394
07 mag 202497,9098,0497,0097,9097,905.383.571
06 mag 202496,3097,8096,0497,8097,805.921.110
03 mag 202496,1697,2895,9896,0096,007.468.174
02 mag 202496,3496,9695,4495,6495,648.966.520
30 apr 202496,0097,0095,2296,1896,185.961.434
29 apr 202497,0297,6895,5495,5495,549.035.787
26 apr 202496,8297,8296,4296,4296,429.708.231
25 apr 2024100,00100,1095,9096,4496,4421.882.364
24 apr 2024104,00104,4099,4099,5099,5034.316.891
23 apr 2024110,75113,45110,10113,15113,155.518.636
22 apr 2024109,65111,05109,25110,70110,704.664.223
19 apr 2024108,50109,30107,85109,00109,004.562.378
18 apr 2024108,40109,45107,25109,45109,456.471.504
17 apr 2024107,65109,45107,60108,20108,203.810.686
16 apr 2024109,00109,00106,90107,60107,605.492.790
15 apr 2024109,35110,80108,20109,90109,904.669.562
12 apr 2024107,85110,10107,85109,50109,504.883.536
11 apr 2024109,50109,50107,05107,80107,804.927.578
10 apr 2024110,30110,80108,80109,50109,504.282.432
09 apr 2024110,50111,30110,05110,10110,103.576.707
08 apr 2024108,50110,75107,95110,70110,704.482.485
05 apr 2024107,25108,80106,30108,45108,457.374.065
04 apr 2024108,30108,30107,30108,20108,204.634.923
03 apr 2024108,05108,75107,70108,40108,403.827.665
02 apr 2024108,15108,90107,35108,05108,056.027.529
28 mar 2024108,70109,40107,60108,25108,254.422.335
27 mar 2024112,55113,70108,40108,50108,5011.111.194
26 mar 2024108,85112,55108,85112,55112,557.720.157
25 mar 2024109,00109,30108,40109,05109,055.579.032
22 mar 2024110,40110,95109,00109,05109,057.049.530
21 mar 2024109,30110,95108,30110,40110,4012.411.248
21 mar 20246.5 Dividendo
20 mar 2024121,90122,60120,90122,30115,808.803.494
19 mar 2024120,35122,05120,10121,75115,286.246.670
18 mar 2024120,40120,95119,85120,35113,954.231.735
15 mar 2024123,30123,65119,55120,35113,9515.366.081
14 mar 2024123,50123,95122,75123,30116,754.499.238
13 mar 2024123,80123,85121,75123,30116,756.388.861
12 mar 2024122,95123,85122,65123,80117,224.896.839
11 mar 2024122,50123,10120,75122,40115,895.222.833
08 mar 2024122,40123,75122,25122,95116,424.520.352
07 mar 2024122,35122,85121,80122,10115,615.564.516
06 mar 2024123,10123,40122,10122,35115,854.850.471
05 mar 2024124,00124,25122,55122,90116,376.932.452
04 mar 2024125,00125,95124,80124,95118,314.066.456
01 mar 2024124,50125,40124,30124,70118,073.956.866
29 feb 2024123,75124,05122,30123,80117,225.945.902
28 feb 2024121,90123,90121,90123,50116,944.071.544
27 feb 2024121,85122,15121,35122,00115,524.061.744
26 feb 2024121,30122,15121,25121,85115,373.438.803
23 feb 2024122,00122,15119,65121,30114,855.881.860
22 feb 2024124,40124,70121,80122,05115,566.017.842
21 feb 2024124,35124,45123,45123,65117,084.642.291
20 feb 2024123,50124,35123,25124,35117,743.985.046
19 feb 2024122,75124,40122,70123,50116,945.128.365
16 feb 2024122,70123,45121,35122,75116,235.597.278
15 feb 2024121,40122,55120,40122,20115,714.773.822
14 feb 2024122,65122,70121,25121,60115,144.127.926
13 feb 2024121,00123,20120,70122,65116,137.199.249
12 feb 2024120,00120,75119,35120,75114,336.603.266
09 feb 2024117,90120,70117,35120,10113,728.556.505
08 feb 2024120,20121,50118,90119,40113,058.176.349
07 feb 2024117,50121,60117,00119,10112,7717.688.334
06 feb 2024112,40114,00111,25113,35107,338.329.338
05 feb 2024112,50113,05111,10111,30105,385.796.390
02 feb 2024112,70113,35111,55112,40106,434.351.375
01 feb 2024111,30113,45111,10111,35105,435.566.891
31 gen 2024114,10114,30112,55112,55106,575.180.940
30 gen 2024113,45114,20112,80113,65107,612.873.323
29 gen 2024114,50114,70113,10113,30107,283.901.108
26 gen 2024115,60115,70113,15114,40108,324.695.379
25 gen 2024110,40115,60110,15115,60109,468.443.112
24 gen 2024110,55111,30109,30110,80104,914.824.577
23 gen 2024110,35110,55109,15109,65103,824.554.096
22 gen 2024108,60110,70108,45110,10104,254.943.349
19 gen 2024108,25108,80107,55107,85102,124.826.082
*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...