Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	106.80	107.85	106.25	106.80	87.576	541,345
2022-12-30	106.03	106.03	105.08	106.03	86.940	257,902
2022-12-29	105.10	106.25	104.50	105.70	86.674	329,936
2022-12-28	105.75	105.75	104.90	105.75	86.715	263,346
2022-12-23	104.70	105.65	104.65	104.73	85.874	254,632
2022-12-22	104.20	105.95	104.20	105.05	86.141	188,214
2022-12-21	103.78	104.35	103.20	103.90	85.198	585,608
2022-12-20	102.90	103.66	102.35	102.80	84.296	619,526
2022-12-19	103.60	104.10	103.00	103.70	85.034	465,324
2022-12-16	103.88	103.95	102.85	103.90	85.198	747,214
2022-12-15	103.18	104.45	103.00	103.40	84.788	342,326
2022-12-14	102.33	104.15	101.85	103.45	84.829	646,983
2022-12-13	102.80	103.85	102.20	102.83	84.316	527,227
2022-12-12	102.48	103.45	102.05	102.45	84.009	388,149
2022-12-09	101.91	102.85	101.65	102.10	83.722	446,547
2022-12-08	101.91	102.10	101.50	101.96	83.603	389,403
2022-12-07	102.50	102.80	101.44	101.44	83.180	638,476
2022-12-06	104.75	104.85	102.25	102.60	84.132	358,925
2022-12-05	104.63	105.00	104.35	104.63	85.792	202,689
2022-12-02	106.20	106.20	104.35	104.58	85.751	1,365,073
2022-12-01	105.40	107.15	105.40	106.65	87.453	323,078
2022-11-30	105.45	106.50	105.00	105.65	86.633	911,316
2022-11-29	103.40	104.75	103.05	104.43	85.628	338,197
2022-11-28	104.00	104.00	103.10	103.90	85.198	470,620
2022-11-25	105.48	105.50	103.70	104.10	85.362	917,581
2022-11-24	105.48	106.15	104.65	105.68	86.653	481,127
2022-11-23	105.43	106.10	105.10	105.65	86.633	451,067
2022-11-22	104.78	105.80	103.90	104.83	85.956	636,629
2022-11-21	106.25	107.05	104.65	105.35	86.387	607,748
2022-11-18	105.60	106.40	104.90	105.80	86.756	350,446
2022-11-17	106.20	106.60	104.60	105.20	86.264	1,313,670
2022-11-16	105.75	107.45	105.50	107.20	87.904	410,364
2022-11-15	104.55	105.90	104.40	105.80	86.756	1,656,936
2022-11-14	104.13	105.05	103.40	104.90	86.018	1,638,099
2022-11-11	104.33	104.45	102.80	103.98	85.259	492,227
2022-11-10	103.70	105.30	103.30	104.73	85.874	383,742
2022-11-09	104.63	104.80	103.10	103.48	84.849	325,454
2022-11-08	103.75	104.85	103.75	104.85	85.977	378,738
2022-11-07	104.00	105.25	103.50	103.95	85.239	546,706
2022-11-04	104.35	104.85	103.18	103.18	84.603	360,367
2022-11-03	103.05	104.25	103.05	103.18	84.603	499,592
2022-11-02	103.10	104.10	102.20	103.15	84.583	978,734
2022-11-01	102.83	103.90	102.25	103.00	84.460	569,846
2022-10-31	103.43	103.50	102.28	102.28	83.865	527,289
2022-10-28	101.80	103.70	101.80	103.28	84.685	754,626
2022-10-27	102.13	103.10	101.75	102.08	83.701	1,609,924
2022-10-26	104.35	104.65	101.20	101.24	83.016	830,942
2022-10-25	105.05	105.25	102.60	102.93	84.398	1,164,337
2022-10-24	103.70	105.18	103.10	105.18	86.243	1,109,290
2022-10-21	101.36	103.70	101.25	103.23	84.644	1,879,881
2022-10-20	103.25	105.10	100.60	102.03	83.664	1,939,741
2022-10-19	100.40	104.25	100.15	102.63	84.152	2,478,622
2022-10-18	95.780	97.540	95.740	96.890	79.450	1,439,046
2022-10-17	92.840	95.220	92.480	94.620	77.588	837,828
2022-10-14	93.050	93.300	91.900	92.150	75.563	1,235,472
2022-10-13	91.040	92.260	90.680	92.050	75.481	912,109
2022-10-12	91.040	91.540	89.520	91.080	74.685	1,229,088
2022-10-11	90.220	91.200	89.780	90.770	74.431	602,347
2022-10-10	90.850	91.680	90.260	90.660	74.341	1,637,260
2022-10-07	91.240	92.140	90.800	91.470	75.005	973,156

← NewerPage 17 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.