Svenska Handelsbanken B

SHBb
🏛️ Royaume-Uni →
208.31
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 108.50 108.50 108.50 108.50 0.0M
2021-12-29 108.00 108.00 107.60 107.90 0.0M
2021-12-20 101.80 101.80 101.80 101.80 0.0M
2021-12-16 103.80 104.80 103.80 104.80 0.0M
2021-12-14 103.80 103.80 102.80 102.90 0.0M
2021-12-13 103.70 103.70 103.50 103.50 0.0M
2021-12-10 104.20 104.20 104.00 104.00 0.0M
2021-12-09 103.90 103.90 103.90 103.90 0.0M
2021-12-08 106.30 106.30 106.30 106.30 0.0M
2021-12-07 107.90 108.70 107.80 108.70 0.0M
2021-12-06 106.20 107.00 105.40 107.00 0.0M
2021-12-03 106.10 106.10 105.10 105.50 0.0M
2021-12-02 105.80 106.70 105.30 106.60 0.0M
2021-12-01 107.10 108.00 106.90 107.00 0.0M
2021-11-30 107.40 107.40 106.80 106.80 0.0M
2021-11-29 108.00 108.00 108.00 108.00 0.0M
2021-11-26 108.80 109.30 108.10 109.20 0.0M
2021-11-25 112.20 112.20 111.60 111.60 0.0M
2021-11-24 114.80 114.80 114.80 114.80 0.0M
2021-11-23 113.70 114.10 113.70 114.10 0.0M
2021-11-22 113.60 114.70 113.60 114.70 0.0M
2021-11-19 111.40 112.90 111.40 112.90 0.0M
2021-11-16 116.70 116.70 116.40 116.40 0.0M
2021-11-15 116.70 116.70 116.70 116.70 0.0M
2021-11-12 115.40 115.40 115.00 115.30 0.0M
2021-11-11 114.70 115.20 114.70 115.20 0.0M
2021-11-08 114.30 114.40 113.30 113.40 0.0M
2021-11-05 112.50 113.40 112.20 113.40 0.0M
2021-11-04 111.80 112.10 111.40 111.70 0.0M
2021-11-03 109.80 111.20 109.80 111.20 0.0M
2021-11-02 110.40 110.40 109.90 110.10 0.0M
2021-10-27 110.40 110.40 109.70 109.70 0.0M
2021-10-26 109.80 111.40 109.80 111.10 0.0M
2021-10-25 109.20 110.30 109.20 110.10 0.0M
2021-10-22 109.00 109.90 108.80 109.90 0.0M
2021-10-21 111.60 111.60 111.60 111.60 0.0M
2021-10-20 114.10 114.30 114.10 114.30 0.0M
2021-10-19 122.30 122.30 122.20 122.20 0.0M
2021-10-18 118.11 119.60 118.11 119.60 0.0M
2021-10-14 114.20 115.20 114.20 115.20 0.0M
2021-10-13 113.90 113.90 113.90 113.90 0.0M
2021-10-12 110.40 112.20 110.40 112.20 0.0M
2021-10-11 113.10 114.40 112.90 114.00 0.0M
2021-10-07 111.20 111.20 110.50 110.50 0.0M
2021-10-06 110.10 110.10 110.10 110.10 0.0M
2021-10-01 107.20 107.70 107.20 107.70 0.0M
2021-09-30 107.90 107.90 107.90 107.90 0.0M
2021-09-28 107.30 108.00 107.10 107.40 0.0M
2021-09-27 105.70 106.90 105.70 106.90 0.0M
2021-09-24 103.70 103.70 103.20 103.60 0.0M
2021-09-23 103.40 103.80 102.70 103.30 0.0M
2021-09-22 103.60 103.60 103.10 103.10 0.0M
2021-09-21 100.60 101.30 99.40 99.40 0.0M
2021-09-20 99.05 100.00 99.05 100.00 0.0M
2021-09-17 102.20 102.20 101.70 101.70 0.0M
2021-09-16 100.90 101.10 100.90 101.10 0.0M
2021-09-15 101.20 101.20 101.10 101.10 0.0M
2021-09-09 101.90 104.10 101.50 104.10 0.0M
2021-09-08 104.80 104.80 104.60 104.60 0.0M
2021-09-07 106.50 106.60 106.00 106.00 0.0M
2021-09-06 105.50 105.50 105.50 105.50 0.0M
2021-09-03 106.20 106.20 104.90 104.90 0.0M
2021-09-02 106.00 106.00 106.00 106.00 0.0M
2021-09-01 106.00 106.00 106.00 106.00 0.0M
2021-08-31 106.80 106.80 105.70 105.80 0.0M
2021-08-27 106.50 106.50 106.50 106.50 0.0M
2021-08-26 104.20 104.80 104.20 104.80 0.0M
2021-08-25 104.10 104.10 104.00 104.00 0.0M
2021-08-24 103.10 103.90 103.10 103.90 0.0M
2021-08-19 103.70 103.70 102.80 102.80 0.0M
2021-08-18 104.40 104.90 104.40 104.90 0.0M
2021-08-17 105.80 105.80 104.90 105.15 0.0M
2021-08-16 107.80 108.00 106.30 106.50 0.0M
2021-08-13 104.90 108.20 104.90 107.90 0.0M
2021-08-12 104.80 104.80 104.40 104.40 0.0M
2021-08-10 103.50 103.90 103.30 103.60 0.0M
2021-08-09 103.90 103.90 103.90 103.90 0.0M
2021-08-06 104.20 104.20 104.05 104.05 0.0M
2021-08-05 103.50 104.00 103.50 104.00 0.0M
2021-08-03 103.20 103.20 103.20 103.20 0.0M
2021-08-02 103.20 103.20 103.10 103.10 0.0M
2021-07-30 103.20 103.20 103.20 103.20 0.0M
2021-07-29 103.30 103.70 103.00 103.00 0.0M
2021-07-27 104.30 104.40 104.30 104.40 0.0M
2021-07-26 103.60 103.80 103.60 103.80 0.0M
2021-07-23 103.30 103.30 103.30 103.30 0.0M
2021-07-22 103.00 103.00 102.00 102.20 0.0M
2021-07-21 103.20 103.70 103.00 103.60 0.0M
2021-07-20 102.60 102.60 102.50 102.50 0.0M
2021-07-16 107.20 107.20 105.30 105.30 0.0M
2021-07-15 106.00 106.30 105.60 106.30 0.0M
2021-07-14 104.80 105.70 104.80 105.50 0.0M
2021-07-13 105.30 105.40 104.60 105.00 0.0M
2021-07-12 105.00 105.60 105.00 105.60 0.0M
2021-07-09 105.10 105.10 104.60 104.60 0.0M
2021-07-08 102.90 103.20 102.90 103.10 0.0M
2021-07-07 103.50 103.50 103.40 103.40 0.0M
2021-07-06 104.30 104.30 103.20 103.20 0.0M
2021-07-05 103.80 104.30 103.80 104.30 0.0M
2021-07-02 103.90 104.10 103.90 104.10 0.0M
2021-07-01 102.80 102.80 102.60 102.60 0.0M
2021-06-29 104.80 104.80 103.70 103.70 0.0M
2021-06-28 104.00 104.00 104.00 104.00 0.0M
2021-06-24 104.10 105.40 104.10 105.00 0.0M
2021-06-23 101.50 103.00 101.50 103.00 0.0M
2021-06-22 102.00 102.00 100.70 101.20 0.0M
2021-06-21 100.80 101.30 100.80 101.30 0.0M
2021-06-18 101.00 101.30 100.50 100.70 0.0M
2021-06-15 100.70 100.90 100.70 100.90 0.0M
2021-06-14 100.80 101.00 100.80 101.00 0.0M
2021-06-08 100.40 100.40 99.90 100.30 0.0M
2021-06-01 100.90 100.90 100.50 100.70 0.0M
2021-05-28 101.00 101.30 100.60 100.90 0.0M
2021-05-27 101.50 101.50 101.40 101.40 0.0M
2021-05-25 102.70 102.70 102.70 102.70 0.0M
2021-05-21 103.40 103.40 103.40 103.40 0.0M
2021-05-20 102.80 103.30 102.80 103.30 0.0M
2021-05-19 103.20 103.20 103.20 103.20 0.0M
2021-05-18 104.00 104.00 104.00 104.00 0.0M
2021-05-17 103.80 103.80 103.80 103.80 0.0M
2021-05-14 103.30 104.40 102.80 104.20 0.0M
2021-05-11 104.10 104.10 104.10 104.10 0.0M
2021-05-10 104.30 105.00 104.20 105.00 0.0M
2021-05-07 104.20 104.50 103.60 104.30 0.0M
2021-05-06 104.50 104.50 103.70 104.40 0.0M
2021-05-05 103.20 103.80 103.20 103.80 0.0M
2021-05-04 103.00 103.00 102.60 102.80 0.0M
2021-04-30 104.60 104.60 104.20 104.20 0.0M
2021-04-29 103.60 105.00 103.60 104.50 0.0M
2021-04-28 102.90 103.30 102.80 103.20 0.0M
2021-04-27 102.80 103.20 102.80 103.20 0.0M
2021-04-26 103.00 103.00 102.60 102.80 0.0M
2021-04-23 102.90 103.50 102.40 102.70 0.0M
2021-04-22 102.70 102.70 102.70 102.70 0.0M
2021-04-21 105.60 105.60 103.20 103.50 0.0M
2021-04-20 104.50 104.50 103.10 103.10 0.0M
2021-04-19 105.90 106.10 105.80 106.10 0.0M
2021-04-15 105.40 105.40 105.30 105.30 0.0M
2021-04-14 106.00 106.20 105.40 105.90 0.0M
2021-04-12 107.30 107.30 107.30 107.30 0.0M
2021-04-09 106.40 106.80 106.40 106.80 0.0M
2021-04-08 106.10 106.40 106.10 106.40 0.0M
2021-04-07 107.40 107.40 106.90 106.90 0.0M
2021-04-06 107.00 107.00 106.20 106.20 0.0M
2021-04-01 106.30 107.00 106.30 106.80 0.0M
2021-03-31 107.20 107.20 106.40 106.40 0.0M
2021-03-30 107.80 107.80 107.80 107.80 0.0M
2021-03-29 106.80 106.80 105.80 105.80 0.0M
2021-03-26 107.00 107.00 106.80 106.80 0.0M
2021-03-25 108.00 108.00 107.20 107.20 0.0M
2021-03-24 113.10 113.10 113.10 113.10 0.0M
2021-03-23 112.20 112.20 112.00 112.00 0.0M
2021-03-22 112.00 112.00 111.46 111.80 0.0M
2021-03-19 113.00 113.00 111.20 111.80 0.0M
2021-03-16 110.40 110.40 110.40 110.40 0.0M
2021-03-12 109.40 109.40 109.40 109.40 0.0M
2021-03-10 109.80 109.80 109.80 109.80 0.0M
2021-03-08 111.20 111.20 110.40 110.40 0.0M
2021-03-05 106.60 107.40 106.60 107.40 0.0M
2021-03-04 106.20 107.00 106.20 107.00 0.0M
2021-03-02 103.40 103.40 103.20 103.20 0.0M
2021-02-25 102.20 104.00 102.20 103.80 0.0M
2021-02-24 101.20 101.20 100.60 101.00 0.0M
2021-02-23 100.20 100.20 100.20 100.20 0.0M
2021-02-22 99.40 99.40 99.30 99.30 0.0M
2021-02-18 97.90 98.50 97.90 98.40 0.0M
2021-02-17 97.30 97.30 97.30 97.30 0.0M
2021-02-08 98.50 98.60 97.70 97.70 0.0M
2021-02-05 98.90 98.90 98.90 98.90 0.0M
2021-02-04 98.30 98.50 98.30 98.50 0.0M
2021-02-03 97.00 97.00 97.00 97.00 0.0M
2021-02-02 96.10 96.10 96.10 96.10 0.0M
2021-02-01 96.00 96.10 96.00 96.10 0.0M
2021-01-28 95.20 95.30 94.20 95.30 0.0M
2021-01-25 95.20 95.20 95.20 95.20 0.0M
2021-01-21 97.40 97.40 97.40 97.40 0.0M
2021-01-18 95.80 96.10 95.80 96.00 0.0M
2021-01-15 96.00 96.40 95.10 95.20 0.0M
2021-01-14 95.70 95.70 95.70 95.70 0.0M
2021-01-13 96.10 96.10 94.90 95.20 0.0M
2021-01-12 94.50 96.40 94.50 96.40 0.0M
2021-01-08 94.50 95.00 94.10 94.10 0.0M
2021-01-07 91.20 93.60 91.20 93.60 0.0M
2021-01-05 90.80 90.80 90.70 90.70 0.0M
2021-01-04 92.20 92.70 91.00 91.00 0.0M