Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	88.910	88.980	87.540	87.980	74.027	836,289
2023-06-26	87.890	88.780	86.464	88.490	74.456	2,953,071
2023-06-23	88.810	88.810	88.810	88.810	74.725	0
2023-06-22	91.660	93.000	88.380	88.810	74.725	1,841,860
2023-06-21	92.320	93.400	91.720	93.270	78.478	1,434,293
2023-06-20	91.450	92.460	91.400	92.370	77.721	667,299
2023-06-19	91.800	92.480	91.320	92.020	77.426	256,696
2023-06-16	91.140	92.300	91.000	92.100	77.493	756,175
2023-06-15	89.550	90.500	89.440	89.530	75.331	508,247
2023-06-14	89.930	91.020	89.340	89.900	75.642	825,950
2023-06-13	90.410	90.760	90.060	90.410	76.071	540,204
2023-06-12	92.430	92.480	90.160	90.530	76.172	685,052
2023-06-09	90.680	92.480	90.680	91.600	77.073	515,745
2023-06-08	91.530	92.100	90.382	90.580	76.215	654,446
2023-06-07	89.890	91.760	89.800	91.620	77.090	1,469,589
2023-06-06	89.400	89.400	89.400	89.400	75.222	0
2023-06-05	90.380	90.980	89.100	89.400	75.222	941,042
2023-06-02	88.240	89.960	88.100	89.320	75.154	497,887
2023-06-01	86.080	88.060	86.000	87.930	73.985	761,211
2023-05-31	85.790	87.880	85.680	85.750	72.151	3,739,375
2023-05-30	87.300	88.200	86.200	86.390	72.689	4,379,464
2023-05-26	87.860	88.060	86.800	87.760	73.842	1,832,802
2023-05-25	87.640	88.160	87.000	87.640	73.741	1,170,507
2023-05-24	88.670	89.140	87.600	87.820	73.892	218,262
2023-05-23	87.910	89.780	87.900	89.710	75.483	1,268,363
2023-05-22	87.030	88.120	86.920	87.930	73.985	7,701,370
2023-05-19	87.570	87.890	86.800	87.470	73.598	2,258,809
2023-05-18	87.690	87.690	87.690	87.690	73.783	0
2023-05-17	86.330	87.690	86.300	87.690	73.783	4,944,473
2023-05-16	87.690	88.100	86.840	87.690	73.783	2,851,183
2023-05-15	86.870	88.220	86.580	87.780	73.859	1,300,251
2023-05-12	86.760	88.340	86.740	87.160	73.337	1,187,750
2023-05-11	86.160	87.600	85.320	86.120	72.462	542,244
2023-05-10	86.670	87.480	84.940	85.940	72.310	354,308
2023-05-09	88.350	88.380	86.280	86.540	72.815	5,734,604
2023-05-05	86.930	87.920	86.660	87.870	73.934	1,478,136
2023-05-04	87.420	87.720	86.480	86.530	72.807	3,694,873
2023-05-03	87.910	88.520	86.840	87.830	73.901	2,016,409
2023-05-02	90.650	90.720	87.620	87.860	73.926	4,630,621
2023-04-28	93.070	93.540	90.440	91.080	76.635	7,027,819
2023-04-27	93.970	94.120	92.380	92.950	78.209	615,227
2023-04-26	96.330	96.500	91.020	93.860	78.974	6,584,337
2023-04-25	95.970	96.760	94.820	94.820	79.782	824,403
2023-04-24	94.830	96.146	94.520	95.760	80.573	842,930
2023-04-21	95.090	95.500	94.540	95.090	80.009	241,583
2023-04-20	95.230	96.140	95.020	95.230	80.127	535,210
2023-04-19	93.950	94.640	93.458	93.950	79.050	809,693
2023-04-18	94.040	95.060	93.580	94.020	79.109	428,280
2023-04-17	93.940	94.200	93.200	93.940	79.042	1,320,554
2023-04-14	91.290	94.240	91.100	93.120	78.352	1,975,432
2023-04-13	90.360	90.640	89.320	90.460	76.114	938,907
2023-04-12	90.830	91.320	90.260	90.830	76.425	196,912
2023-04-11	90.320	90.940	89.500	90.060	75.777	10,394,514
2023-04-06	89.240	89.760	88.200	88.200	74.212	183,343
2023-04-05	90.060	90.200	87.460	88.200	74.212	8,479,082
2023-04-04	90.150	90.980	89.960	90.150	75.853	661,232
2023-04-03	90.120	90.500	87.380	89.790	75.550	1,646,988
2023-03-31	90.640	91.000	89.740	90.400	76.063	2,376,148
2023-03-30	88.000	91.040	88.000	90.680	76.299	1,740,615
2023-03-29	85.860	87.940	85.780	87.140	73.320	11,834,414

← NewerPage 15 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.