Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	91.480	94.020	91.100	93.710	76.842	1,824,682
2022-04-11	91.670	92.530	91.060	92.530	75.874	877,988
2022-04-08	87.710	91.320	87.600	90.430	74.152	2,113,678
2022-04-07	84.820	87.240	84.820	86.690	71.086	2,534,804
2022-04-06	84.770	84.980	83.840	83.980	68.863	2,452,998
2022-04-05	85.240	85.340	84.580	85.340	69.979	2,192,204
2022-04-04	86.780	86.780	85.220	85.230	69.888	5,488,451
2022-04-01	87.580	87.580	86.440	87.170	71.479	5,156,663
2022-03-31	88.610	88.740	86.600	86.650	71.053	1,541,208
2022-03-30	89.520	89.720	87.780	88.560	72.619	6,500,461
2022-03-29	89.200	90.420	88.580	89.040	73.013	3,200,362
2022-03-28	88.650	89.560	88.460	88.520	72.586	21,646,786
2022-03-25	87.720	89.020	87.660	88.610	72.660	2,071,815
2022-03-24	89.320	94.400	88.213	89.120	73.078	1,698,948
2022-03-23	96.440	96.520	94.398	94.420	73.324	3,020,546
2022-03-22	95.780	96.500	94.700	96.370	74.838	1,098,008
2022-03-21	94.880	96.560	94.820	95.910	74.481	14,092,715
2022-03-18	93.600	94.680	93.400	93.780	72.827	1,554,318
2022-03-17	95.320	95.540	93.420	94.170	73.130	1,479,089
2022-03-16	94.170	95.220	93.960	95.100	73.852	17,355,701
2022-03-15	91.960	92.880	90.960	91.840	71.321	73,201,661
2022-03-14	90.730	92.320	90.500	91.530	71.080	49,538,084
2022-03-11	88.460	91.000	88.460	89.160	69.239	12,236,080
2022-03-10	88.550	88.580	86.620	87.580	68.012	2,976,260
2022-03-09	87.470	88.420	86.600	88.020	68.354	1,922,629
2022-03-08	84.940	87.600	84.940	85.170	66.141	3,612,374
2022-03-07	84.990	86.900	83.040	86.640	67.282	2,442,054
2022-03-04	87.400	88.140	85.940	87.390	67.865	3,699,900
2022-03-03	88.810	89.880	88.140	88.640	68.836	2,082,096
2022-03-02	87.000	89.100	85.600	88.700	68.882	1,607,527
2022-03-01	90.080	91.180	88.260	88.510	68.735	1,636,117
2022-02-28	88.940	91.200	88.140	91.120	70.761	1,433,712
2022-02-25	89.130	91.500	87.940	90.970	70.645	1,538,777
2022-02-24	89.420	90.900	87.080	88.280	68.556	2,617,256
2022-02-23	93.330	94.180	92.700	93.370	72.509	609,920
2022-02-22	92.200	94.280	92.200	94.080	73.060	672,692
2022-02-21	95.420	95.420	92.900	94.370	73.285	1,241,172
2022-02-18	95.570	95.960	95.060	95.670	74.295	1,034,680
2022-02-17	97.210	97.300	95.540	96.120	74.644	463,134
2022-02-16	98.380	99.000	97.200	97.530	75.739	560,525
2022-02-15	96.800	98.460	96.800	97.780	75.933	645,925
2022-02-14	96.040	97.620	94.920	97.120	75.421	1,393,416
2022-02-11	97.590	98.480	97.360	98.355	76.380	628,634
2022-02-10	99.060	99.060	97.620	98.800	76.726	2,006,005
2022-02-09	99.085	100.55	96.880	100.20	77.809	3,978,899
2022-02-08	100.32	101.80	100.20	101.57	78.873	1,990,217
2022-02-07	99.790	100.70	99.300	99.720	77.440	1,985,819
2022-02-04	101.07	101.30	98.040	98.130	76.205	2,435,644
2022-02-03	101.37	101.60	100.00	101.27	78.640	1,513,367
2022-02-02	101.41	101.70	100.75	101.34	78.694	707,041
2022-02-01	99.645	101.25	99.540	101.06	78.481	381,799
2022-01-31	99.805	100.05	98.700	99.625	77.366	548,922
2022-01-28	100.30	100.30	97.480	98.665	76.621	1,202,681
2022-01-27	99.730	101.05	99.680	99.945	77.615	2,367,884
2022-01-26	101.66	102.35	100.30	100.50	78.042	1,680,381
2022-01-25	98.770	101.40	98.540	100.62	78.135	723,994
2022-01-24	100.58	101.70	98.520	99.745	77.459	737,973
2022-01-21	102.55	103.10	101.30	101.47	78.795	131,859
2022-01-20	103.78	104.05	101.44	102.73	79.774	828,888
2022-01-19	103.10	104.70	102.80	103.23	80.162	618,677

← NewerPage 20 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.