Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	106.30	107.20	106.15	106.33	94.500	168,233
2024-08-30	105.45	105.95	105.40	105.50	93.767	168,932
2024-08-29	104.78	105.95	104.75	104.90	93.234	1,913,781
2024-08-28	105.03	105.25	104.15	104.93	93.256	106,775
2024-08-27	104.98	105.60	104.90	104.98	93.301	85,320
2024-08-23	103.85	104.98	103.85	104.98	93.301	2,420,154
2024-08-22	103.13	103.80	102.90	103.13	91.656	665,793
2024-08-21	102.35	103.80	102.35	103.55	92.034	343,939
2024-08-20	104.30	104.80	102.05	102.15	90.790	909,956
2024-08-19	103.83	104.55	103.83	103.83	92.278	57,944
2024-08-16	103.53	103.85	103.25	103.70	92.167	71,364
2024-08-15	103.58	103.85	102.20	103.18	91.701	1,654,540
2024-08-14	102.85	103.30	102.85	102.85	91.412	108,409
2024-08-13	102.55	102.70	101.80	102.40	91.012	1,642,967
2024-08-12	102.15	102.40	101.60	102.15	90.790	103,325
2024-08-09	101.47	103.35	99.500	101.49	90.203	1,921,772
2024-08-08	100.02	101.60	99.040	100.87	89.652	201,715
2024-08-07	99.700	101.30	99.520	100.77	89.563	83,966
2024-08-06	101.00	101.00	97.580	98.910	87.910	263,276
2024-08-05	98.545	100.60	97.000	99.435	88.377	342,273
2024-08-02	104.15	104.20	101.75	101.96	90.616	4,557,065
2024-08-01	108.20	108.20	105.25	106.03	94.234	5,626,118
2024-07-31	108.98	109.30	107.90	107.90	95.900	105,639
2024-07-30	108.13	108.75	107.90	108.13	96.100	66,354
2024-07-29	107.75	108.90	107.68	107.68	95.700	218,025
2024-07-26	106.73	107.45	106.45	106.60	94.745	88,641
2024-07-25	105.65	106.70	105.35	105.63	93.878	993,758
2024-07-24	106.63	106.95	105.95	106.48	94.634	3,735,573
2024-07-23	107.28	107.90	106.65	107.28	95.345	105,928
2024-07-22	107.33	108.00	107.33	107.33	95.389	358,353
2024-07-19	106.98	107.45	106.35	106.98	95.078	197,869
2024-07-18	110.00	110.65	107.25	107.80	95.811	562,551
2024-07-17	109.65	110.50	106.40	109.40	97.233	1,586,663
2024-07-16	101.91	102.35	101.60	101.69	90.376	559,502
2024-07-15	102.73	102.90	101.40	102.40	91.012	130,951
2024-07-12	102.91	103.50	102.60	102.95	91.501	121,390
2024-07-11	102.02	103.35	100.80	103.23	91.745	95,288
2024-07-10	100.20	101.65	99.500	101.24	89.981	162,848
2024-07-09	101.49	101.95	99.760	100.37	89.208	4,656,246
2024-07-08	102.58	104.10	100.30	101.54	90.248	462,320
2024-07-05	103.53	103.55	102.35	102.50	91.101	131,560
2024-07-04	102.30	103.60	102.30	103.25	91.767	89,939
2024-07-03	101.39	102.35	101.20	101.39	90.114	141,456
2024-07-02	101.75	101.75	100.50	100.62	89.425	154,479
2024-07-01	101.51	102.25	101.30	101.86	90.528	208,152
2024-06-28	100.49	101.20	100.20	100.45	89.279	86,653
2024-06-27	99.905	100.15	99.120	99.905	88.794	86,540
2024-06-26	99.565	100.60	99.260	99.535	88.466	1,169,794
2024-06-25	100.62	100.65	99.300	99.580	88.506	182,067
2024-06-24	99.410	100.65	98.300	100.33	89.168	2,403,743
2024-06-21	100.20	100.20	100.20	100.20	89.052	0
2024-06-20	99.235	100.25	99.060	100.20	89.052	432,627
2024-06-19	99.190	99.640	98.620	99.190	88.159	522,425
2024-06-18	100.94	101.00	98.900	98.900	87.901	2,152,238
2024-06-17	100.48	101.70	99.960	100.57	89.385	592,807
2024-06-14	99.280	100.95	99.280	100.17	89.030	352,270
2024-06-13	100.80	100.85	99.140	99.680	88.594	1,564,170
2024-06-12	99.800	101.60	99.800	101.37	90.092	211,877
2024-06-11	98.780	100.05	98.360	98.790	87.803	243,187
2024-06-10	99.760	100.80	98.180	98.780	87.794	39,017

← NewerPage 10 of 22 · 1,263 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.