Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	96.740	98.700	96.600	97.970	82.433	31,822,623
2023-09-19	95.120	96.580	95.040	96.120	80.876	701,780
2023-09-18	96.080	96.080	94.700	95.030	79.959	769,451
2023-09-15	95.360	96.300	95.300	96.100	80.859	757,921
2023-09-14	93.100	95.320	93.100	95.320	80.203	780,126
2023-09-13	92.790	93.460	92.780	92.960	78.217	281,543
2023-09-12	93.180	93.300	92.580	93.180	78.402	674,502
2023-09-11	93.250	93.620	92.660	93.030	78.276	707,195
2023-09-08	92.940	93.100	91.260	92.710	78.007	702,918
2023-09-07	93.030	94.000	92.620	92.690	77.990	1,325,483
2023-09-06	93.620	93.780	92.540	93.310	78.512	2,357,814
2023-09-05	94.530	95.020	92.840	94.100	79.176	1,102,831
2023-09-04	92.776	94.020	92.776	93.280	78.486	1,677,580
2023-09-01	91.400	91.840	91.020	91.410	76.913	494,586
2023-08-31	91.330	91.330	91.330	91.330	76.846	2,334,178
2023-08-30	92.700	92.820	91.740	91.790	77.233	1,362,958
2023-08-29	91.990	92.860	91.440	92.530	77.855	1,354,754
2023-08-25	89.760	91.060	89.760	90.350	76.021	723,068
2023-08-24	90.110	90.840	89.940	90.530	76.172	2,252,365
2023-08-23	90.890	90.900	89.811	90.110	75.819	1,372,911
2023-08-22	91.250	91.660	90.860	91.030	76.593	456,065
2023-08-21	91.630	91.940	90.920	91.050	76.610	1,578,545
2023-08-18	91.940	92.180	91.200	91.910	77.334	516,957
2023-08-17	92.750	93.340	92.280	92.430	77.771	601,967
2023-08-16	92.170	94.800	92.140	92.820	78.099	6,911,859
2023-08-15	94.830	94.940	92.720	92.790	78.074	657,346
2023-08-14	94.550	95.360	94.500	94.990	79.925	305,886
2023-08-11	95.610	95.760	94.920	95.030	79.959	1,413,890
2023-08-10	94.060	95.660	94.060	95.450	80.312	654,723
2023-08-09	93.560	94.200	93.560	94.010	79.101	2,146,582
2023-08-08	93.270	93.720	92.480	92.720	78.015	267,679
2023-08-07	94.240	94.780	93.940	94.230	79.286	459,292
2023-08-04	93.720	95.200	93.240	94.340	79.378	401,371
2023-08-03	92.360	93.760	92.360	93.530	78.697	2,097,803
2023-08-02	92.040	92.640	90.900	92.260	77.628	377,740
2023-08-01	92.190	92.740	92.000	92.630	77.939	142,399
2023-07-31	92.450	93.100	92.400	92.530	77.855	837,877
2023-07-28	92.880	93.020	92.180	92.510	77.838	297,147
2023-07-27	92.470	92.940	92.300	92.790	78.074	170,820
2023-07-26	92.330	92.345	91.400	92.070	77.468	1,389,661
2023-07-25	91.410	92.560	90.980	92.250	77.620	663,635
2023-07-24	90.310	91.280	89.980	91.060	76.618	1,961,520
2023-07-21	90.350	91.659	89.400	90.260	75.945	2,454,872
2023-07-20	91.280	91.280	89.760	89.870	75.617	554,694
2023-07-19	91.320	92.780	89.960	91.220	76.753	1,388,694
2023-07-18	93.720	94.200	91.880	92.720	78.015	1,558,018
2023-07-17	91.850	92.962	91.200	92.820	78.099	610,594
2023-07-14	91.940	92.260	90.980	91.900	77.325	488,034
2023-07-13	90.970	92.260	90.380	91.900	77.325	218,531
2023-07-12	90.040	91.280	89.453	90.940	76.517	645,108
2023-07-11	89.330	89.994	88.440	89.330	75.163	879,652
2023-07-10	90.500	90.500	89.140	89.590	75.382	527,260
2023-07-07	91.470	91.560	90.440	91.460	76.955	516,153
2023-07-06	91.030	92.220	90.892	90.980	76.551	941,353
2023-07-05	91.770	92.520	91.680	91.800	77.241	581,172
2023-07-04	92.120	92.640	92.120	92.150	77.536	1,099,401
2023-07-03	90.780	92.860	90.780	92.630	77.939	331,611
2023-06-30	90.040	90.800	89.880	90.040	75.760	299,835
2023-06-29	89.170	90.160	89.000	90.080	75.794	859,292
2023-06-28	88.960	89.140	88.380	88.960	74.851	581,550

← NewerPage 14 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.