Svenska Handelsbanken AB A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	153.08	153.33	153.08	153.33	153.33	1,020
2026-10-15	153.10	153.60	151.05	153.40	153.40	1,250,380
2026-10-14	152.25	153.90	152.10	153.50	153.50	449,335
2026-10-13	153.43	154.35	152.65	153.37	153.37	1,128,763
2026-10-12	151.43	152.38	151.05	152.10	152.10	151,450
2026-10-09	151.85	152.10	150.25	150.28	150.28	83,176
2026-10-08	149.68	151.00	148.85	149.68	149.68	559,355
2026-10-07	152.28	153.20	150.50	151.53	151.53	225,085
2026-10-06	154.40	154.80	152.90	154.12	154.12	165,325
2026-10-05	152.83	153.85	151.88	153.05	153.05	760,301
2026-10-02	153.23	153.55	151.65	153.15	153.15	429,171
2026-10-01	153.15	154.55	151.53	153.05	153.05	504,506
2026-09-30	156.65	157.10	154.13	154.95	154.95	1,404,081
2026-09-29	156.40	157.20	156.00	156.00	156.00	147,440
2026-09-28	156.93	157.90	155.85	156.95	156.95	392,883
2026-09-25	155.58	156.73	155.58	155.58	155.58	251,530
2026-09-24	153.18	154.60	152.65	153.18	153.18	980,510
2026-09-23	155.73	155.75	153.08	153.88	153.88	96,182
2026-09-22	155.90	156.25	154.45	155.46	155.46	1,158,651
2026-09-21	153.68	155.60	153.65	154.47	154.47	561,124
2026-09-18	155.15	155.40	152.38	153.55	153.55	844,710
2026-09-17	152.90	155.05	152.75	154.78	154.78	410,294
2026-09-16	151.95	152.80	151.75	152.30	152.30	236,730
2026-09-15	150.98	152.08	149.50	151.70	151.70	675,452
2026-09-14	150.98	153.10	150.85	151.76	151.76	464,619
2026-09-11	150.68	151.66	150.43	150.50	150.50	424,438
2026-09-10	150.05	150.80	149.58	150.05	150.05	491,693
2026-09-09	149.05	149.50	147.93	149.05	149.05	459,560
2026-09-08	150.58	150.95	148.85	149.95	149.95	200,521
2026-09-07	150.68	151.15	150.28	150.49	150.49	1,843,569
2026-09-04	149.30	150.80	147.95	149.43	149.43	385,560
2026-09-03	147.95	149.44	147.50	147.99	147.99	882,198
2026-09-02	148.50	149.08	146.55	146.95	146.95	2,546,366
2026-09-01	149.13	149.90	147.88	149.13	149.13	1,489,342
2026-08-31	147.95	149.25	147.95	147.95	147.95	391,801
2026-08-28	147.78	148.30	147.25	147.78	147.78	1,325,991
2026-08-27	146.65	147.75	145.88	146.65	146.65	1,735,808
2026-08-26	145.75	146.68	145.50	145.65	145.65	572,560
2026-08-25	145.38	146.05	144.75	145.38	145.38	1,096,879
2026-08-24	146.93	147.05	143.78	143.83	143.83	391,601
2026-08-21	146.58	147.95	146.40	147.30	147.30	541,705
2026-08-20	145.55	146.50	145.25	145.28	145.28	1,512,702
2026-08-19	147.68	148.00	145.55	146.15	146.15	1,944,828
2026-08-18	148.25	148.35	147.28	147.85	147.85	2,340,930
2026-08-17	148.15	148.80	147.85	148.17	148.17	69,867
2026-08-14	147.90	148.05	146.80	147.75	147.75	207,178
2026-08-13	147.78	148.85	147.43	147.63	147.63	156,708
2026-08-12	146.95	147.33	145.90	146.95	146.95	347,077
2026-08-11	146.55	147.15	146.15	146.55	146.55	153,216
2026-08-10	147.15	147.25	145.65	147.15	147.15	167,148
2026-08-07	148.90	149.55	147.30	147.45	147.45	957,331
2026-08-06	147.65	149.43	147.65	149.18	149.18	281,971
2026-08-05	148.18	148.25	146.68	147.29	147.29	281,994
2026-08-04	147.03	148.20	146.95	147.99	147.99	365,633
2026-08-03	146.05	146.85	145.45	146.50	146.50	211,345
2026-07-31	144.30	146.50	144.30	145.75	145.75	465,281
2026-07-30	143.15	144.40	142.80	144.40	144.40	656,788
2026-07-29	143.48	144.30	142.85	143.55	143.55	209,195
2026-07-28	144.63	144.75	143.50	143.50	143.50	135,813
2026-07-27	144.25	145.60	144.25	145.20	145.20	312,179

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	8.0000 SEK
2025-03-27	7.5000 SEK
2024-03-21	6.5000 SEK
2023-03-23	2.5000 SEK
2022-03-24	5.0000 SEK
2021-03-25	0.9101 SEK
2019-03-28	5.2690 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.