Svenska Handelsbanken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 99.170 | 100.60 | 98.160 | 100.07 | 88.941 | 99,070 |
| 2024-06-06 | 98.780 | 98.780 | 98.780 | 98.780 | 87.794 | 0 |
| 2024-06-05 | 98.805 | 99.320 | 98.460 | 98.780 | 87.794 | 4,035,738 |
| 2024-06-04 | 99.530 | 99.820 | 98.000 | 98.555 | 87.595 | 266,427 |
| 2024-06-03 | 99.035 | 100.05 | 98.980 | 100.03 | 88.901 | 503,223 |
| 2024-05-31 | 97.770 | 98.640 | 97.460 | 97.770 | 86.897 | 256,430 |
| 2024-05-30 | 97.240 | 97.960 | 97.200 | 97.240 | 86.426 | 74,103 |
| 2024-05-29 | 98.500 | 98.500 | 97.040 | 97.470 | 86.630 | 163,245 |
| 2024-05-28 | 98.290 | 98.963 | 98.220 | 98.290 | 87.359 | 80,685 |
| 2024-05-24 | 96.740 | 97.760 | 96.460 | 97.750 | 86.879 | 2,961,116 |
| 2024-05-23 | 98.100 | 99.780 | 98.100 | 99.100 | 88.079 | 208,998 |
| 2024-05-22 | 97.740 | 98.240 | 96.740 | 97.730 | 86.861 | 291,629 |
| 2024-05-21 | 98.190 | 98.260 | 97.100 | 97.130 | 86.328 | 2,752,386 |
| 2024-05-20 | 99.005 | 100.20 | 98.980 | 98.990 | 87.981 | 153,834 |
| 2024-05-17 | 98.445 | 98.920 | 98.340 | 98.445 | 87.497 | 198,399 |
| 2024-05-16 | 98.880 | 98.880 | 98.140 | 98.680 | 87.706 | 431,967 |
| 2024-05-15 | 99.035 | 99.600 | 98.460 | 99.035 | 88.021 | 227,076 |
| 2024-05-14 | 97.875 | 98.880 | 97.300 | 97.960 | 87.066 | 1,600,929 |
| 2024-05-13 | 98.480 | 98.800 | 97.820 | 98.480 | 87.528 | 181,338 |
| 2024-05-10 | 96.170 | 98.740 | 96.100 | 98.310 | 87.377 | 599,391 |
| 2024-05-09 | 97.910 | 97.910 | 97.910 | 97.910 | 87.021 | 0 |
| 2024-05-08 | 97.720 | 98.040 | 95.640 | 97.910 | 87.021 | 355,973 |
| 2024-05-07 | 97.910 | 97.980 | 97.060 | 97.910 | 87.021 | 105,776 |
| 2024-05-03 | 96.180 | 97.240 | 95.060 | 96.130 | 85.439 | 375,713 |
| 2024-05-02 | 96.390 | 96.940 | 95.460 | 96.410 | 85.688 | 2,896,977 |
| 2024-05-01 | 95.940 | 95.940 | 95.940 | 95.940 | 85.270 | 0 |
| 2024-04-30 | 96.040 | 96.680 | 95.220 | 95.940 | 85.270 | 590,408 |
| 2024-04-29 | 96.990 | 97.460 | 95.540 | 95.940 | 85.270 | 448,775 |
| 2024-04-26 | 96.770 | 99.937 | 95.600 | 96.790 | 86.026 | 991,783 |
| 2024-04-25 | 99.860 | 100.65 | 95.960 | 96.780 | 86.017 | 8,710,745 |
| 2024-04-24 | 103.83 | 104.01 | 99.440 | 99.925 | 88.812 | 3,124,502 |
| 2024-04-23 | 110.88 | 113.35 | 110.50 | 113.13 | 100.54 | 1,395,753 |
| 2024-04-22 | 109.65 | 111.00 | 109.20 | 110.83 | 98.500 | 919,777 |
| 2024-04-19 | 108.70 | 109.30 | 107.90 | 108.70 | 96.611 | 914,145 |
| 2024-04-18 | 108.53 | 109.47 | 107.30 | 108.53 | 96.456 | 826,683 |
| 2024-04-17 | 107.70 | 109.45 | 107.65 | 108.83 | 96.722 | 735,747 |
| 2024-04-16 | 108.98 | 109.00 | 106.95 | 107.75 | 95.767 | 518,678 |
| 2024-04-15 | 109.15 | 110.70 | 108.65 | 110.38 | 98.100 | 1,982,218 |
| 2024-04-12 | 108.25 | 110.00 | 107.85 | 109.35 | 97.189 | 610,982 |
| 2024-04-11 | 109.38 | 109.50 | 107.08 | 107.08 | 95.167 | 3,026,083 |
| 2024-04-10 | 110.45 | 111.00 | 108.85 | 109.25 | 97.100 | 1,412,904 |
| 2024-04-09 | 110.48 | 111.30 | 110.06 | 110.50 | 98.211 | 932,249 |
| 2024-04-08 | 108.60 | 110.75 | 108.05 | 109.73 | 97.522 | 5,507,854 |
| 2024-04-05 | 107.43 | 108.85 | 106.30 | 108.63 | 96.545 | 580,029 |
| 2024-04-04 | 108.18 | 108.30 | 107.40 | 108.00 | 95.989 | 602,489 |
| 2024-04-03 | 108.05 | 108.70 | 107.70 | 108.15 | 96.122 | 15,225,574 |
| 2024-04-02 | 108.05 | 108.85 | 107.40 | 108.15 | 96.122 | 13,372,916 |
| 2024-03-28 | 108.85 | 109.25 | 107.70 | 109.20 | 97.056 | 2,290,828 |
| 2024-03-27 | 112.65 | 113.60 | 108.48 | 109.20 | 97.056 | 2,962,006 |
| 2024-03-26 | 109.08 | 112.57 | 108.25 | 112.53 | 100.01 | 14,323,609 |
| 2024-03-25 | 108.98 | 109.75 | 108.30 | 108.93 | 96.811 | 1,207,168 |
| 2024-03-22 | 110.18 | 110.95 | 109.00 | 109.03 | 96.900 | 10,059,223 |
| 2024-03-21 | 109.23 | 110.80 | 108.30 | 109.13 | 96.989 | 1,689,972 |
| 2024-03-20 | 121.93 | 122.55 | 120.35 | 121.93 | 102.59 | 4,046,321 |
| 2024-03-19 | 120.40 | 122.00 | 120.35 | 121.78 | 102.46 | 7,851,596 |
| 2024-03-18 | 120.53 | 120.90 | 119.90 | 120.40 | 101.31 | 1,337,497 |
| 2024-03-15 | 123.13 | 123.55 | 119.85 | 120.43 | 101.33 | 4,737,962 |
| 2024-03-14 | 123.53 | 124.35 | 122.55 | 123.53 | 103.93 | 7,651,257 |
| 2024-03-13 | 123.73 | 124.55 | 121.70 | 122.38 | 102.97 | 22,586,749 |
| 2024-03-12 | 122.93 | 123.81 | 121.65 | 122.93 | 103.43 | 28,437,256 |
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.