Nasdaq Stockholm · SHB-B · stock
Svenska Handelsbanken AB (publ) (SHB-B) stock price history
Every Nasdaq Stockholm trading session of Svenska Handelsbanken AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHB-B adjusted close, 2000 to 2026
- SEK 247.60
- All time high, 2026
- SEK 247.80
- 52 week high, SEK 189.14 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SHB-B key facts
- Svenska Handelsbanken AB (publ) (SHB-B) closed at SEK 247.60 on Sep 28, 2026 on Nasdaq Stockholm.
- SHB-B's all time high close is SEK 247.60, set on Sep 28, 2026; its all time low close is SEK 7.72 on Mar 22, 2000.
- SHB-B's 52 week range is SEK 189.14 to SEK 247.80.
- SHB-B returned +28.3% over the year to Sep 28, 2026 and +248.2% over five years.
- Over ten years SHB-B returned +291%, +14.6% a year compounded.
- SHB-B's deepest drawdown was -54.4% from Apr 21, 2006 to Feb 2, 2009.
- DataCedar holds 6,784 daily sessions of SHB-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHB-B price chart, 2000 to 2026
SHB-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +5.9% |
| 6 months | +20.5% |
| Year to date | +15.8% |
| 1 year | +28.3% |
| 3 years | +172.9% |
| 5 years | +248.2% |
| 10 years | +291.2% |
| Since Jan 3, 2000 | +2,547% |
| Compound annual growth, 26.7 years | +13.0% |
SHB-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 247.60 on Sep 28, 2026
- All time low close
- SEK 7.72 on Mar 22, 2000
- 52 week high
- SEK 247.80 on Sep 28, 2026
- 52 week low
- SEK 189.14 on Nov 19, 2025
- Deepest drawdown
- -54.4% from Apr 21, 2006 to Feb 2, 2009, recovered Aug 28, 2009
- Best single session
- +11.4% on Mar 10, 2009
- Worst single session
- -11.0% on Mar 7, 2025
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 26.5×
- Best calendar year
- 2009, +73%
- Worst calendar year
- 2008, -35%
SHB-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 214.79 | SEK 247.80 | SEK 196.71 | SEK 247.60 | +15.8% | 18.3M | 186 |
| 2025 | SEK 126.29 | SEK 217.37 | SEK 124.56 | SEK 213.87 | +69.7% | 35.7M | 249 |
| 2024 | SEK 101.60 | SEK 129.43 | SEK 99.17 | SEK 126.04 | +24.8% | 27.3M | 251 |
| 2023 | SEK 89.05 | SEK 101.60 | SEK 79.42 | SEK 100.98 | +14.1% | 38.7M | 251 |
| 2022 | SEK 74.46 | SEK 93.82 | SEK 64.93 | SEK 88.47 | +18.8% | 27.1M | 253 |
| 2021 | SEK 59.10 | SEK 82.14 | SEK 57.63 | SEK 74.46 | +26.4% | 27.5M | 253 |
| 2020 | SEK 66.32 | SEK 75.40 | SEK 50.92 | SEK 58.91 | -10.8% | 31.6M | 252 |
| 2019 | SEK 61.45 | SEK 68.24 | SEK 55.59 | SEK 66.07 | +7.9% | 13.1M | 247 |
| 2018 | SEK 63.84 | SEK 70.84 | SEK 58.97 | SEK 61.21 | -4.1% | 11.8M | 252 |
| 2017 | SEK 66.87 | SEK 75.27 | SEK 62.14 | SEK 63.84 | -4.5% | 10.9M | 253 |
| 2016 | SEK 59.96 | SEK 70.55 | SEK 52.15 | SEK 66.87 | +11.7% | 9.8M | 253 |
| 2015 | SEK 57.94 | SEK 70.51 | SEK 56.61 | SEK 59.86 | +3.3% | 15.7M | 251 |
| 2014 | SEK 46.84 | SEK 58.73 | SEK 45.65 | SEK 57.94 | +23.5% | 15.2M | 249 |
| 2013 | SEK 33.27 | SEK 47.37 | SEK 33.27 | SEK 46.93 | +41.6% | 13.2M | 250 |
| 2012 | SEK 25.39 | SEK 35.63 | SEK 25.29 | SEK 33.13 | +31.1% | 14.3M | 250 |
| 2011 | SEK 29.28 | SEK 30.91 | SEK 20.92 | SEK 25.26 | -12.3% | 18.6M | 253 |
| 2010 | SEK 26.56 | SEK 30.78 | SEK 23.81 | SEK 28.81 | +8.9% | 20.4M | 253 |
| 2009 | SEK 15.96 | SEK 27.61 | SEK 10.44 | SEK 26.46 | +72.5% | 27.3M | 251 |
| 2008 | SEK 23.52 | SEK 23.81 | SEK 14.49 | SEK 15.33 | -34.8% | 24.9M | 252 |
| 2007 | SEK 23.22 | SEK 24.77 | SEK 21.05 | SEK 23.52 | +1.3% | 21.8M | 250 |
| 2006 | SEK 20.91 | SEK 25.45 | SEK 19.35 | SEK 23.22 | +10.5% | 31.9M | 260 |
| 2005 | SEK 17.66 | SEK 21.28 | SEK 16.48 | SEK 21.02 | +18.7% | 47.1M | 260 |
| 2004 | SEK 14.67 | SEK 17.82 | SEK 13.95 | SEK 17.71 | +20.7% | 121.6M | 262 |
| 2003 | SEK 11.00 | SEK 14.78 | SEK 9.77 | SEK 14.67 | +33.4% | 45M | 261 |
| 2002 | SEK 14.02 | SEK 15.17 | SEK 9.17 | SEK 11.00 | -21.5% | 37.4M | 261 |
| 2001 | SEK 14.92 | SEK 15.71 | SEK 11.42 | SEK 14.02 | -6.1% | 66.1M | 261 |
| 2000 | SEK 9.31 | SEK 15.76 | SEK 7.72 | SEK 14.92 | n/a | 90.1M | 260 |
SHB-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 247.60 | +6.4% |
| August 2026 | SEK 232.60 | -0.1% |
| July 2026 | SEK 232.80 | -1.1% |
| June 2026 | SEK 235.40 | +2.7% |
| May 2026 | SEK 229.20 | +3.2% |
| April 2026 | SEK 222.20 | +6.1% |
| March 2026 | SEK 209.40 | -6.2% |
| February 2026 | SEK 223.28 | +3.5% |
| January 2026 | SEK 215.71 | +0.9% |
| December 2025 | SEK 213.87 | +4.2% |
| November 2025 | SEK 205.19 | +6.5% |
| October 2025 | SEK 192.65 | -0.6% |
About the SHB-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SHB-B share price history
