Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	85.050	86.200	85.040	85.500	71.940	23,044,742
2023-03-27	86.540	87.190	83.940	84.240	70.880	5,648,537
2023-03-24	86.520	86.760	84.400	85.630	72.050	2,382,649
2023-03-23	88.910	89.620	86.800	87.180	73.354	1,298,579
2023-03-22	97.560	98.880	97.220	98.255	80.569	3,214,835
2023-03-21	95.980	97.960	95.980	97.030	79.564	560,622
2023-03-20	93.100	96.680	91.640	95.640	78.425	553,465
2023-03-17	96.680	97.840	94.220	94.620	77.588	4,582,349
2023-03-16	99.740	100.50	94.280	96.050	78.761	5,169,169
2023-03-15	102.38	102.45	97.820	102.38	83.947	36,510,820
2023-03-14	101.24	104.05	100.95	103.10	84.542	69,671,910
2023-03-13	104.20	105.00	100.25	101.61	83.320	26,734,245
2023-03-10	105.48	105.60	103.00	104.00	85.280	1,139,209
2023-03-09	108.20	109.35	108.20	108.35	88.847	4,035,597
2023-03-08	108.15	108.70	107.85	108.13	88.662	911,625
2023-03-07	109.40	109.40	108.05	108.25	88.765	1,402,996
2023-03-06	109.55	110.10	108.85	109.75	89.995	927,476
2023-03-03	108.35	109.65	108.25	108.65	89.093	912,811
2023-03-02	108.38	111.05	108.20	109.38	89.687	2,766,016
2023-03-01	111.55	112.00	108.50	109.43	89.728	8,984,120
2023-02-28	111.48	112.10	110.85	111.45	91.389	3,210,986
2023-02-27	110.60	112.80	109.82	112.15	91.963	671,600
2023-02-24	109.75	110.45	109.60	109.85	90.077	1,093,324
2023-02-23	107.08	109.80	107.00	109.55	89.831	499,670
2023-02-22	108.08	108.15	107.00	107.03	87.760	5,087,670
2023-02-21	108.23	108.75	107.50	108.40	88.888	288,949
2023-02-20	107.65	108.45	107.40	107.80	88.396	235,124
2023-02-17	107.93	108.10	107.45	107.98	88.539	178,560
2023-02-16	106.50	108.40	106.50	107.48	88.129	509,187
2023-02-15	105.43	106.20	104.70	105.40	86.428	1,981,381
2023-02-14	106.25	106.70	105.65	106.28	87.145	798,817
2023-02-13	102.78	105.65	102.55	104.95	86.059	5,114,459
2023-02-10	103.40	103.80	101.80	102.35	83.927	794,844
2023-02-09	103.03	104.70	102.90	103.38	84.767	1,419,533
2023-02-08	107.40	107.40	102.48	102.93	84.398	6,098,569
2023-02-07	111.63	112.90	111.45	111.93	91.778	558,551
2023-02-06	112.33	112.33	111.00	111.10	91.102	592,332
2023-02-03	109.25	112.78	109.25	111.75	91.635	2,725,635
2023-02-02	109.65	110.20	107.70	109.18	89.523	1,037,142
2023-02-01	108.93	109.80	107.85	108.88	89.277	545,828
2023-01-31	109.05	110.45	108.55	109.15	89.503	751,494
2023-01-30	107.55	108.95	107.20	108.65	89.093	626,608
2023-01-27	108.43	108.85	107.85	108.60	89.052	698,087
2023-01-26	107.98	108.60	106.30	107.65	88.273	705,920
2023-01-25	109.58	109.95	107.80	108.40	88.888	300,919
2023-01-24	109.58	110.40	109.00	109.55	89.831	269,809
2023-01-23	108.83	109.40	108.55	108.83	89.236	367,126
2023-01-20	108.43	109.25	108.05	108.38	88.867	798,833
2023-01-19	107.93	109.15	107.60	108.60	89.052	708,600
2023-01-18	108.85	109.20	108.10	109.05	89.421	287,538
2023-01-17	109.93	110.00	107.90	108.73	89.154	241,407
2023-01-16	109.48	110.60	109.05	109.65	89.913	340,020
2023-01-13	111.48	111.65	109.10	109.25	89.585	1,014,504
2023-01-12	111.90	112.30	110.80	111.15	91.143	404,065
2023-01-11	110.42	111.85	110.42	111.73	91.614	322,533
2023-01-10	109.55	110.63	108.95	110.63	90.712	526,018
2023-01-09	108.28	110.20	108.25	109.45	89.749	638,570
2023-01-06	107.00	107.00	107.00	107.00	87.740	0
2023-01-05	107.13	108.30	106.80	107.00	87.740	191,289
2023-01-04	106.65	107.30	106.05	107.00	87.740	1,050,192

← NewerPage 16 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.