Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	90.370	93.380	90.060	92.900	76.178	1,155,577
2022-07-11	91.680	91.680	90.480	91.180	74.767	747,849
2022-07-08	91.100	92.680	90.360	92.620	75.948	1,279,101
2022-07-07	90.690	91.100	89.740	90.520	74.226	1,335,316
2022-07-06	88.830	90.320	88.500	90.180	73.947	2,131,068
2022-07-05	88.950	89.460	87.980	88.080	72.225	2,162,485
2022-07-04	88.600	88.840	87.620	88.430	72.512	386,311
2022-07-01	87.080	89.213	87.080	87.900	72.078	1,154,542
2022-06-30	87.910	88.700	86.680	87.540	71.783	1,611,499
2022-06-29	88.320	88.940	87.920	88.670	72.709	904,305
2022-06-28	89.420	90.140	88.820	89.490	73.382	839,921
2022-06-27	88.170	89.500	88.040	89.150	73.103	1,313,091
2022-06-24	87.660	87.660	87.660	87.660	71.881	0
2022-06-23	88.710	88.960	87.000	87.660	71.881	1,649,874
2022-06-22	88.070	88.660	86.620	88.140	72.275	1,770,923
2022-06-21	91.400	91.780	90.160	90.240	73.997	1,046,935
2022-06-20	90.140	91.300	89.080	90.320	74.062	1,843,054
2022-06-17	90.820	92.180	89.680	89.690	73.546	3,099,342
2022-06-16	95.870	95.940	90.280	90.760	74.423	1,704,741
2022-06-15	95.880	97.620	95.580	95.850	78.597	1,310,426
2022-06-14	95.610	96.160	94.180	94.570	77.547	641,625
2022-06-13	95.180	95.380	93.920	94.900	77.818	575,962
2022-06-10	97.110	98.000	95.460	96.100	78.802	1,027,045
2022-06-09	96.520	98.880	96.320	97.460	79.917	1,983,569
2022-06-08	97.020	97.020	95.940	96.560	79.179	491,937
2022-06-07	97.100	97.480	96.760	97.070	79.597	1,168,964
2022-06-06	96.250	96.250	96.250	96.250	78.925	0
2022-06-01	97.060	97.620	96.250	96.250	78.925	582,504
2022-05-31	97.730	97.860	96.080	96.720	79.310	1,335,200
2022-05-30	98.780	99.100	97.580	98.100	80.442	1,240,574
2022-05-27	100.50	100.60	96.780	98.745	80.971	2,178,768
2022-05-26	100.33	100.33	100.33	100.33	82.266	0
2022-05-25	101.44	102.00	100.33	100.33	82.266	278,744
2022-05-24	100.40	101.45	100.20	100.33	82.266	818,971
2022-05-23	98.935	100.30	98.720	99.990	81.991	1,701,097
2022-05-20	98.870	99.320	97.800	98.740	80.966	1,416,599
2022-05-19	97.410	98.365	97.160	98.365	80.659	856,641
2022-05-18	98.635	98.840	97.500	97.600	80.032	534,797
2022-05-17	98.335	99.060	97.820	98.480	80.753	735,321
2022-05-16	97.710	98.980	97.700	97.730	80.138	1,080,616
2022-05-13	97.290	98.180	96.940	98.110	80.450	746,183
2022-05-12	95.830	96.680	95.080	96.670	79.269	1,190,242
2022-05-11	95.300	96.820	95.200	96.620	79.228	1,140,374
2022-05-10	96.240	97.000	94.260	94.430	77.432	1,517,106
2022-05-09	97.700	98.140	95.740	96.550	79.171	837,886
2022-05-06	98.595	99.220	97.460	98.315	80.618	3,123,605
2022-05-05	99.385	99.900	98.280	99.095	81.258	877,231
2022-05-04	100.57	100.75	98.040	98.545	80.807	1,746,830
2022-05-03	99.420	100.90	99.420	100.32	82.262	1,561,189
2022-04-29	103.10	103.10	99.820	100.60	82.488	2,995,874
2022-04-28	99.275	102.55	98.320	102.18	83.783	3,833,571
2022-04-27	94.630	99.660	94.420	98.100	80.442	3,048,083
2022-04-26	94.130	96.020	93.720	94.590	77.564	1,693,318
2022-04-25	92.440	94.200	92.240	93.650	76.793	1,278,315
2022-04-22	93.460	95.300	93.220	94.550	77.531	3,895,150
2022-04-21	93.880	94.620	93.145	94.330	77.350	1,445,014
2022-04-20	93.710	95.600	93.660	94.610	77.580	1,065,571
2022-04-19	91.930	93.320	91.060	93.160	76.391	1,280,443
2022-04-14	92.480	92.600	91.780	92.180	75.587	656,916
2022-04-13	92.990	93.840	92.160	92.180	75.587	781,179

← NewerPage 19 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.