Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	122.73	123.70	120.75	122.48	103.05	6,609,885
2024-03-08	122.40	123.75	122.35	123.63	104.02	470,784
2024-03-07	122.38	122.80	121.55	122.08	102.71	2,071,017
2024-03-06	123.15	123.35	122.20	123.15	103.62	5,614,086
2024-03-05	124.03	124.15	122.75	123.98	104.31	10,916,058
2024-03-04	125.00	125.85	124.80	125.08	105.24	843,846
2024-03-01	124.45	125.35	124.35	124.45	104.71	497,555
2024-02-29	123.80	124.05	122.30	123.75	104.12	1,224,089
2024-02-28	121.95	123.90	121.90	123.20	103.66	590,468
2024-02-27	121.95	122.15	121.50	121.95	102.61	2,377,255
2024-02-26	121.30	122.10	121.30	121.33	102.08	417,003
2024-02-23	121.75	122.00	119.70	121.63	102.34	915,713
2024-02-22	124.15	124.75	121.80	122.75	103.28	576,629
2024-02-21	124.35	124.40	123.45	124.35	104.63	443,101
2024-02-20	123.35	124.36	122.75	123.35	103.79	5,613,573
2024-02-19	122.83	124.45	122.00	124.08	104.40	536,751
2024-02-16	122.73	123.35	121.35	121.83	102.50	5,736,549
2024-02-15	121.38	122.45	120.44	122.28	102.88	1,212,353
2024-02-14	122.38	122.70	121.30	122.15	102.78	2,743,424
2024-02-13	121.05	123.20	120.90	122.25	102.86	2,187,632
2024-02-12	119.83	120.76	119.35	119.80	100.80	9,074,062
2024-02-09	117.70	120.70	117.35	120.18	101.12	17,441,314
2024-02-08	120.30	121.40	118.85	119.08	100.19	1,438,101
2024-02-07	117.53	121.55	117.35	119.33	100.40	2,168,281
2024-02-06	112.38	113.78	111.30	113.78	95.731	935,371
2024-02-05	112.50	112.95	111.15	111.35	93.691	857,929
2024-02-02	112.55	113.30	111.75	112.55	94.700	834,616
2024-02-01	111.30	113.45	111.15	111.33	93.669	1,547,809
2024-01-31	113.98	114.10	111.20	112.98	95.058	1,776,902
2024-01-30	113.43	114.20	113.15	113.43	95.436	1,331,679
2024-01-29	114.65	114.80	113.25	113.38	95.394	1,333,283
2024-01-26	115.58	115.62	113.20	114.30	96.173	10,772,016
2024-01-25	110.53	115.61	110.25	114.78	96.572	1,102,367
2024-01-24	110.75	111.25	109.35	110.65	93.102	1,356,672
2024-01-23	110.35	110.35	109.20	110.35	92.849	1,267,531
2024-01-22	108.60	110.70	108.60	109.70	92.302	1,761,322
2024-01-19	108.43	108.70	107.25	108.43	91.229	1,412,936
2024-01-18	107.85	109.15	106.90	108.98	91.692	1,414,060
2024-01-17	106.45	107.75	105.60	107.50	90.451	2,519,317
2024-01-16	109.98	110.00	106.75	107.68	90.598	813,608
2024-01-15	111.20	111.55	110.15	111.20	93.564	588,101
2024-01-12	110.13	111.33	110.00	111.30	93.648	761,928
2024-01-11	109.83	110.65	109.10	109.83	92.407	727,841
2024-01-10	109.23	109.85	108.80	109.13	91.818	1,102,001
2024-01-09	109.35	110.25	108.85	109.35	92.008	1,732,666
2024-01-08	111.10	111.60	110.30	111.10	93.480	810,230
2024-01-05	110.48	111.00	110.35	110.58	93.038	590,915
2024-01-04	108.35	111.05	108.25	110.58	93.038	578,559
2024-01-03	110.30	110.40	108.15	108.20	91.040	1,480,352
2024-01-02	109.70	111.30	109.70	109.70	92.302	697,118
2023-12-29	109.28	109.65	108.35	109.28	91.945	353,021
2023-12-28	109.43	109.65	108.75	109.43	92.071	684,820
2023-12-27	108.25	109.55	108.10	109.33	91.987	1,280,638
2023-12-22	107.48	108.45	107.45	107.60	90.535	490,739
2023-12-21	107.78	107.90	106.90	107.78	90.682	592,113
2023-12-20	108.25	109.20	106.90	107.28	90.262	1,931,347
2023-12-19	108.40	108.70	107.60	108.43	91.229	1,664,908
2023-12-18	107.20	109.15	106.65	108.35	91.166	1,227,729
2023-12-15	106.83	108.05	106.45	106.85	89.904	819,213
2023-12-14	104.68	106.70	103.25	105.85	89.063	990,440

← NewerPage 12 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.