Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	102.88	103.56	102.20	102.88	79.890	1,163,735
2022-01-17	103.43	103.75	102.75	103.65	80.492	236,349
2022-01-14	102.85	103.30	102.65	103.13	80.084	251,024
2022-01-13	101.71	103.20	101.60	102.88	79.890	1,179,237
2022-01-12	101.59	101.85	101.00	101.66	78.943	6,537,144
2022-01-11	100.79	101.25	99.620	100.90	78.352	700,308
2022-01-10	101.04	101.75	100.30	101.07	78.484	1,085,288
2022-01-07	99.415	100.95	99.160	100.53	78.065	1,344,400
2022-01-06	98.800	98.800	98.800	98.800	76.726	0
2022-01-05	99.495	100.48	98.800	98.800	76.726	2,142,176
2022-01-04	99.850	99.960	97.860	98.800	76.726	1,087,198
2021-12-31	97.460	97.460	97.460	97.460	75.685	0
2021-12-30	97.530	98.340	97.460	97.460	75.685	492,848
2021-12-29	98.000	98.160	97.320	98.000	76.104	236,222
2021-12-24	96.050	96.050	96.050	96.050	74.590	0
2021-12-23	94.840	96.620	94.840	96.050	74.590	785,630
2021-12-22	94.840	94.900	94.100	94.790	73.611	293,211
2021-12-21	93.700	94.820	93.560	94.530	73.410	292,945
2021-12-20	92.180	93.680	91.180	93.080	72.284	1,050,871
2021-12-17	93.900	93.980	93.080	93.850	72.881	814,089
2021-12-16	93.130	94.172	92.820	93.230	72.400	635,271
2021-12-15	92.570	93.240	91.700	92.260	71.647	1,149,158
2021-12-14	93.230	93.920	92.760	93.440	72.563	539,432
2021-12-13	94.820	95.100	93.100	93.670	72.742	1,296,628
2021-12-10	95.090	95.100	94.360	95.090	73.844	351,119
2021-12-09	96.060	96.060	94.540	95.440	74.116	222,503
2021-12-08	97.560	97.940	95.700	96.460	74.908	1,907,008
2021-12-07	98.615	98.680	97.900	98.345	76.372	725,484
2021-12-06	96.390	98.000	96.140	97.400	75.638	398,842
2021-12-03	96.060	96.060	96.060	96.060	74.598	187,960
2021-12-02	96.490	96.840	95.640	96.300	74.784	448,811
2021-12-01	96.700	97.620	96.700	97.140	75.436	389,765
2021-11-30	95.310	96.580	94.000	96.040	74.582	1,135,068
2021-11-29	95.750	97.000	95.420	95.920	74.489	214,942
2021-11-26	98.735	98.760	95.180	95.220	73.945	2,094,415
2021-11-25	100.32	101.05	100.32	100.32	77.906	670,810
2021-11-24	100.70	101.40	99.880	100.70	78.197	2,146,598
2021-11-23	100.27	100.80	99.500	100.50	78.042	691,844
2021-11-22	99.700	100.87	99.700	100.87	78.333	1,415,669
2021-11-19	101.11	101.25	98.440	99.445	77.226	923,506
2021-11-18	101.52	101.60	100.65	101.37	78.717	799,480
2021-11-17	102.15	102.45	100.85	101.39	78.733	351,242
2021-11-16	102.65	103.25	102.25	102.63	79.696	172,993
2021-11-15	101.31	102.75	101.25	102.30	79.444	114,596
2021-11-12	101.59	102.10	101.00	101.37	78.717	112,838
2021-11-11	100.85	101.81	100.85	101.81	79.063	104,252
2021-11-10	100.60	101.55	100.60	101.54	78.853	251,215
2021-11-09	100.87	101.70	100.20	100.70	78.197	1,008,513
2021-11-08	101.88	102.60	101.10	101.59	78.892	936,558
2021-11-05	100.50	102.05	100.50	101.02	78.446	503,431
2021-11-04	101.64	102.30	100.20	101.02	78.446	1,357,978
2021-11-03	99.340	101.55	99.020	101.06	78.481	1,001,877
2021-11-02	98.760	99.730	98.760	99.655	77.389	1,491,774
2021-11-01	98.325	99.800	98.080	99.435	77.219	2,486,472
2021-10-29	98.680	98.680	97.300	97.640	75.825	205,885
2021-10-28	99.335	99.660	98.500	99.295	77.110	5,840,988
2021-10-27	99.580	99.580	98.380	99.445	77.226	32,795,739
2021-10-26	99.585	100.05	98.600	99.535	77.296	353,612
2021-10-25	99.560	100.40	99.505	99.505	77.273	260,614
2021-10-22	100.15	100.90	99.060	99.190	77.028	399,058

← NewerPage 21 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.