Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	103.65	104.25	103.30	103.65	87.212	538,478
2023-12-12	103.90	104.65	103.25	103.90	87.422	810,787
2023-12-11	102.43	103.95	102.35	103.78	87.317	986,605
2023-12-08	102.08	102.40	100.50	102.13	85.929	663,913
2023-12-07	101.09	102.50	101.05	102.10	85.908	1,998,832
2023-12-06	100.64	101.60	100.25	100.80	84.809	1,027,228
2023-12-05	99.660	100.95	99.160	100.67	84.704	617,327
2023-12-04	99.615	99.940	99.320	99.615	83.817	625,514
2023-12-01	99.750	100.50	98.620	98.665	83.017	434,660
2023-11-30	99.180	99.800	98.540	99.180	83.451	481,631
2023-11-29	98.545	99.560	98.380	99.535	83.749	628,014
2023-11-28	99.800	99.940	98.500	98.800	83.131	1,075,676
2023-11-27	100.97	101.25	99.860	99.890	84.048	8,878,096
2023-11-24	100.35	101.10	100.20	100.35	84.431	440,602
2023-11-23	99.015	100.40	98.860	100.02	84.153	777,554
2023-11-22	98.455	99.120	98.300	98.445	82.832	373,949
2023-11-21	98.580	99.100	98.020	98.580	82.946	744,940
2023-11-20	98.835	99.180	98.080	98.835	83.160	587,563
2023-11-17	97.930	98.700	97.800	97.930	82.399	850,382
2023-11-16	98.465	98.535	97.100	97.420	81.970	887,621
2023-11-15	97.540	98.780	97.260	98.520	82.895	1,222,352
2023-11-14	96.940	97.506	96.040	96.940	81.566	409,767
2023-11-13	96.480	96.940	96.480	96.480	81.179	292,920
2023-11-10	96.030	96.600	95.780	95.830	80.632	323,774
2023-11-09	95.970	96.220	95.360	95.970	80.750	1,025,252
2023-11-08	96.000	96.200	95.380	95.710	80.531	649,361
2023-11-07	97.230	97.640	96.480	97.230	81.810	336,943
2023-11-06	97.620	97.960	96.500	96.610	81.288	1,291,262
2023-11-03	95.760	97.640	95.380	95.380	80.253	1,335,732
2023-11-02	94.390	95.580	94.040	95.380	80.253	811,439
2023-11-01	95.480	95.620	94.080	94.490	79.504	859,744
2023-10-31	93.760	95.670	93.760	95.670	80.497	566,861
2023-10-30	93.930	94.660	93.520	93.930	79.033	1,538,804
2023-10-27	94.650	95.740	93.780	93.780	78.907	775,967
2023-10-26	95.550	95.580	93.300	94.490	79.504	445,091
2023-10-25	97.070	97.440	95.400	96.040	80.809	649,300
2023-10-24	97.600	98.320	96.740	97.600	82.121	379,756
2023-10-23	99.385	100.05	97.640	98.320	82.727	1,241,783
2023-10-20	99.770	100.55	99.360	99.770	83.947	1,019,308
2023-10-19	103.83	103.83	99.760	103.83	87.359	2,335,482
2023-10-18	103.48	105.95	102.25	103.83	87.359	2,860,400
2023-10-17	99.605	99.860	98.500	99.535	83.749	9,492,416
2023-10-16	99.435	100.20	99.320	99.435	83.665	1,100,618
2023-10-13	99.205	99.400	98.220	99.110	83.392	1,181,617
2023-10-12	99.670	99.960	99.140	99.670	83.863	3,160,963
2023-10-11	98.425	99.380	97.880	98.425	82.815	852,005
2023-10-10	96.440	98.680	96.420	98.375	82.773	883,300
2023-10-09	95.440	95.920	94.960	95.440	80.304	352,395
2023-10-06	94.910	95.820	94.780	94.910	79.858	394,373
2023-10-05	94.210	94.800	93.960	94.360	79.395	463,671
2023-10-04	93.680	94.400	92.840	94.160	79.227	413,135
2023-10-03	96.510	97.060	93.740	94.500	79.513	842,039
2023-10-02	98.190	98.580	96.300	97.160	81.751	872,801
2023-09-29	96.380	98.080	96.240	97.270	81.844	810,000
2023-09-28	98.325	98.600	97.860	98.325	82.731	878,068
2023-09-27	98.490	98.520	97.480	97.480	82.020	515,489
2023-09-26	98.935	99.024	97.600	97.830	82.315	5,076,074
2023-09-25	99.295	100.10	98.140	98.310	82.719	741,114
2023-09-22	99.075	99.600	98.740	99.075	83.362	858,448
2023-09-21	98.210	99.680	97.920	99.245	83.505	1,562,246

← NewerPage 13 of 22 · 1,266 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.