Italia markets closed

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

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
97,96+0,30 (+0,31%)
Alla chiusura: 05:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202297,7099,1297,6897,9697,963.289.249
13 mag 202297,2098,2296,9297,6697,662.695.803
12 mag 202295,9096,6895,0296,5096,504.050.120
11 mag 202295,3496,8695,1096,8296,824.440.013
10 mag 202296,1097,0094,2494,5094,504.334.134
09 mag 202297,6698,2695,5495,7495,743.692.961
06 mag 202298,6899,2497,3497,8297,824.325.540
05 mag 202299,5099,9498,2898,4098,404.138.065
04 mag 2022100,45100,7598,0498,1098,103.582.364
03 mag 202299,50100,9599,16100,30100,303.688.501
02 mag 202299,18104,2089,5098,8698,864.431.497
29 apr 2022103,50103,5099,6299,9899,987.835.303
28 apr 202299,60102,5098,20102,50102,5011.582.219
27 apr 202294,5899,6294,1698,4898,489.366.929
26 apr 202294,2496,0493,7293,7293,726.036.855
25 apr 202292,4694,2292,1693,5893,584.702.390
22 apr 202293,5495,2893,2094,1694,164.308.475
21 apr 202294,0494,6493,1294,3494,343.230.423
20 apr 202293,7095,6493,4094,0094,004.684.961
19 apr 202291,9493,3491,0493,1693,163.891.822
14 apr 202292,3692,6491,7891,8691,861.508.644
13 apr 202293,3293,8692,1692,3692,362.990.085
12 apr 202291,5894,0491,0093,5493,546.440.720
11 apr 202291,7092,5491,0292,1492,144.345.325
08 apr 202287,7091,3287,6091,3291,326.842.526
07 apr 202284,6887,2484,6886,7886,788.778.655
06 apr 202284,7085,0683,8284,6884,687.346.773
05 apr 202285,2485,3684,5484,6284,625.655.031
04 apr 202287,0887,1285,1885,4685,465.515.883
01 apr 202287,4887,6886,4086,9086,904.902.191
31 mar 202288,5688,7486,6086,9086,905.160.519
30 mar 202289,5089,7887,7688,5088,506.060.414
29 mar 202289,3490,4288,5489,5689,564.682.094
28 mar 202288,6489,5688,4088,6288,623.182.652
25 mar 202287,8489,0287,5888,5688,562.862.067
24 mar 202289,2089,4288,2288,2288,226.267.707
24 mar 20225 Dividendo
23 mar 202296,5096,8094,4094,4089,406.826.349
22 mar 202295,8696,5294,6895,5890,524.598.791
21 mar 202294,9896,5694,6495,6490,574.250.883
18 mar 202293,4894,6893,4694,5889,577.306.473
17 mar 202295,2095,6693,3293,7488,774.323.358
16 mar 202294,0095,4293,8294,8889,856.452.837
15 mar 202291,8892,9290,8892,0287,154.248.157
14 mar 202290,6492,3090,3291,8887,014.689.397
11 mar 202287,8291,6487,8289,8485,086.116.504
10 mar 202288,4288,6886,6087,8283,174.979.654
09 mar 202287,3488,7486,3287,9483,286.034.529
08 mar 202284,8687,6884,6685,0680,557.121.186
07 mar 202285,1086,9282,9286,3081,738.086.936
04 mar 202287,3888,2085,9086,9682,357.783.978
03 mar 202288,8290,0088,0488,4683,774.352.607
02 mar 202287,0089,2085,5288,8284,126.967.503
01 mar 202290,0291,2488,2088,3283,645.334.684
28 feb 202288,9091,2088,0290,8085,997.227.488
25 feb 202289,0291,5087,9291,1086,275.905.830
24 feb 202289,6490,9487,0488,1483,476.604.655
23 feb 202293,3094,2092,6693,0088,074.162.665
22 feb 202292,2094,3891,0093,4688,513.771.760
21 feb 202295,7495,8892,7094,3089,313.893.977
18 feb 202295,6096,0295,0495,2690,213.460.900
17 feb 202297,1697,4095,5495,5890,522.855.479
16 feb 202298,3099,0497,1897,3692,202.939.732
15 feb 202296,7498,5896,6098,1692,963.252.805
14 feb 202296,0097,6094,8896,8691,735.357.995
11 feb 202297,5098,5097,1898,1492,944.365.650
10 feb 202299,0699,0697,6098,4293,215.540.566
09 feb 202299,00100,8096,7899,1693,918.755.531
08 feb 2022100,45101,90100,10101,3595,983.134.009
07 feb 202299,68100,7099,24100,4595,133.042.651
04 feb 2022101,20101,4098,0298,6893,453.775.684
03 feb 2022101,35101,6099,98101,0095,654.469.587
02 feb 2022101,50101,75100,70101,3095,933.298.160
01 feb 202299,78101,2599,50101,2595,894.823.320
31 gen 202299,74100,0598,6498,7493,514.523.913
28 gen 2022100,30100,4097,3299,0893,835.164.349
27 gen 202299,54101,3099,4499,9294,635.654.703
26 gen 2022101,80102,35100,05100,3094,996.233.237
25 gen 202298,64101,4598,48101,4096,033.078.727
24 gen 2022100,60101,7598,5099,1293,874.577.144
21 gen 2022102,50103,20101,25101,4596,083.011.569
20 gen 2022103,65104,10101,35103,3597,884.947.446
19 gen 2022102,90104,70102,80103,1597,694.763.881
18 gen 2022102,95103,55102,15103,5598,073.787.786
17 gen 2022103,50103,75102,65102,9597,501.780.610
14 gen 2022102,75103,40102,55103,2597,782.836.239
13 gen 2022101,80103,20101,55103,2097,734.393.947
12 gen 2022101,75101,95100,90101,7596,362.974.274
11 gen 2022100,75101,2599,62101,2595,893.273.796
10 gen 2022101,00101,80100,15101,0095,653.421.809
07 gen 202299,16100,9599,16100,8595,514.802.452
05 gen 202299,66100,4599,1299,4694,192.336.089
04 gen 202299,9299,9897,8299,3494,083.940.544
03 gen 202298,1099,4698,0899,3894,122.806.857
30 dic 202197,5098,3497,4297,8692,681.962.271
29 dic 202198,0098,1497,3097,7292,542.128.385
28 dic 202197,0098,1296,8098,0292,831.845.398
27 dic 202196,3897,3896,2097,0691,921.886.938
23 dic 202194,8496,6294,8496,4891,372.781.229
22 dic 202194,7694,9094,1094,4489,442.275.817
*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...