Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	93.430	93.780	91.500	91.560	75.079	903,796
2022-10-05	94.000	94.000	92.700	93.700	76.834	653,812
2022-10-04	91.570	94.460	91.520	93.570	76.727	483,112
2022-10-03	91.240	91.720	87.520	91.480	75.013	493,404
2022-09-30	89.900	92.060	89.900	91.710	75.202	2,386,103
2022-09-29	92.260	92.260	89.200	89.540	73.423	1,706,730
2022-09-28	93.550	94.420	91.580	92.800	76.096	1,136,364
2022-09-27	94.640	95.400	94.120	94.550	77.531	3,695,569
2022-09-26	94.040	94.520	92.720	93.730	76.858	470,201
2022-09-23	96.200	97.320	93.900	94.890	77.810	551,411
2022-09-22	95.150	96.960	94.840	96.110	78.810	778,279
2022-09-21	93.970	96.960	93.580	96.610	79.220	1,433,047
2022-09-20	92.940	96.300	92.820	93.980	77.063	492,286
2022-09-16	93.070	93.840	92.791	93.260	76.473	1,346,258
2022-09-15	91.860	93.820	91.860	93.800	76.916	854,385
2022-09-14	90.640	91.620	90.540	91.530	75.054	421,960
2022-09-13	91.380	92.180	90.820	91.430	74.972	695,799
2022-09-12	88.450	91.280	88.400	90.440	74.161	1,510,445
2022-09-09	87.730	88.160	87.620	87.740	71.947	280,829
2022-09-08	86.810	87.700	86.220	86.950	71.299	367,194
2022-09-07	85.760	86.500	85.720	85.820	70.372	324,177
2022-09-06	86.190	87.140	85.980	86.280	70.749	308,225
2022-09-05	85.930	86.540	85.660	85.980	70.503	176,347
2022-09-02	86.830	87.160	86.100	86.300	70.766	533,637
2022-09-01	87.270	87.280	85.960	86.010	70.528	253,647
2022-08-31	86.640	87.980	86.240	87.460	71.717	890,646
2022-08-30	87.250	88.640	86.780	87.220	71.520	232,338
2022-08-26	89.460	89.800	88.369	88.690	72.726	388,756
2022-08-25	89.440	89.760	88.640	89.190	73.136	328,103
2022-08-24	88.930	89.260	88.480	88.560	72.619	327,910
2022-08-23	88.980	89.300	88.400	89.040	73.013	2,267,784
2022-08-22	91.200	91.380	88.720	89.130	73.086	367,949
2022-08-19	91.050	91.620	91.000	91.100	74.702	502,985
2022-08-18	91.790	92.140	91.000	91.940	75.391	745,428
2022-08-17	93.440	93.440	91.440	91.660	75.161	664,223
2022-08-16	91.600	93.479	91.600	93.060	76.309	690,246
2022-08-15	92.200	92.200	91.200	91.360	74.915	187,521
2022-08-12	91.880	92.740	91.880	92.730	76.038	365,553
2022-08-11	92.210	92.480	91.580	91.620	75.128	157,324
2022-08-10	91.890	92.540	91.460	92.540	75.883	421,953
2022-08-09	91.440	91.940	91.040	91.450	74.989	445,985
2022-08-08	92.660	92.820	91.220	91.640	75.145	520,130
2022-08-05	90.920	91.940	90.780	91.930	75.382	599,055
2022-08-04	91.070	91.180	90.240	91.040	74.653	351,399
2022-08-03	90.210	91.240	90.080	90.200	73.964	652,855
2022-08-02	89.780	90.600	89.600	90.050	73.841	2,185,944
2022-08-01	90.870	91.680	90.000	90.260	74.013	969,332
2022-07-29	89.860	91.360	89.860	91.300	74.866	1,008,267
2022-07-28	89.430	90.220	88.960	89.350	73.267	885,822
2022-07-27	89.700	89.940	89.000	89.750	73.595	1,274,870
2022-07-26	89.130	89.660	88.980	89.180	73.127	554,870
2022-07-25	88.960	89.540	88.700	89.010	72.988	2,992,866
2022-07-22	88.760	89.300	88.080	88.560	72.619	1,577,774
2022-07-21	87.540	89.040	87.180	88.560	72.619	1,952,158
2022-07-20	89.360	89.360	87.500	88.200	72.324	1,140,764
2022-07-19	86.430	89.340	86.180	88.800	72.816	1,370,392
2022-07-18	86.210	87.840	85.500	86.600	71.012	2,106,926
2022-07-15	86.540	86.540	80.880	84.350	69.167	3,718,487
2022-07-14	89.780	90.740	88.080	88.270	72.381	1,804,188
2022-07-13	92.720	92.720	89.900	90.720	74.390	1,437,690

← NewerPage 18 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.