Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	130.48	131.05	128.90	130.35	130.35	612,014
2026-04-28	130.40	132.10	130.18	131.63	131.63	6,575,061
2026-04-27	129.60	130.90	129.55	129.60	129.60	737,074
2026-04-24	128.95	130.18	128.76	130.10	130.10	170,977
2026-04-23	131.60	131.65	129.55	130.25	130.25	548,854
2026-04-22	134.38	134.65	131.20	132.73	132.73	2,252,704
2026-04-21	132.48	133.78	132.25	132.63	132.63	386,362
2026-04-20	131.45	132.85	131.00	131.45	131.45	334,333
2026-04-17	131.65	132.80	131.15	131.65	131.65	977,849
2026-04-16	132.78	132.80	131.25	131.43	131.43	844,273
2026-04-15	131.88	133.00	131.50	131.65	131.65	412,956
2026-04-14	130.65	132.30	130.50	131.98	131.98	723,704
2026-04-13	128.35	129.65	128.05	129.65	129.65	255,092
2026-04-10	127.50	129.15	127.50	128.83	128.83	1,329,884
2026-04-09	126.88	127.40	125.68	126.93	126.93	262,926
2026-04-08	128.83	129.10	127.30	128.70	128.70	621,192
2026-04-07	127.88	127.95	124.85	125.25	125.25	11,838,905
2026-04-02	125.20	126.90	124.60	125.23	125.23	510,398
2026-04-01	125.23	125.85	123.95	125.23	125.23	5,740,178
2026-03-31	122.55	124.33	122.40	123.93	123.93	2,919,546
2026-03-30	117.98	122.33	116.95	122.08	122.08	839,579
2026-03-27	118.30	119.63	117.65	119.55	119.55	9,628,591
2026-03-26	119.93	120.45	116.80	117.38	117.38	1,006,901
2026-03-25	136.25	138.15	136.10	137.80	129.80	876,340
2026-03-24	136.35	136.50	133.90	134.83	127.00	718,161
2026-03-23	133.00	137.70	131.50	136.65	128.72	481,465
2026-03-20	139.18	140.10	135.30	136.45	128.53	11,557,766
2026-03-19	139.78	139.90	137.35	137.75	129.75	1,307,477
2026-03-18	141.38	142.70	140.40	141.50	133.29	11,729,645
2026-03-17	139.10	141.60	138.95	140.90	132.72	4,913,885
2026-03-16	137.35	139.20	136.80	139.00	130.93	408,351
2026-03-13	136.45	138.55	136.25	137.85	129.85	27,485,889
2026-03-12	140.10	140.20	136.25	137.18	129.21	2,662,905
2026-03-11	139.93	140.78	139.13	139.95	131.83	1,537,678
2026-03-10	140.83	142.10	139.80	141.00	132.81	273,246
2026-03-09	137.78	138.95	135.70	138.83	130.77	633,517
2026-03-06	141.55	141.85	138.03	139.73	131.61	997,891
2026-03-05	142.70	143.00	140.60	141.25	133.05	417,429
2026-03-04	140.00	143.40	139.95	142.90	134.60	1,041,471
2026-03-03	141.80	142.00	138.55	140.25	132.11	490,279
2026-03-02	141.68	143.55	140.45	143.10	134.79	2,323,667
2026-02-27	145.65	146.30	144.45	145.65	137.19	727,777
2026-02-26	146.38	146.60	145.10	146.38	137.88	178,866
2026-02-25	143.85	146.13	143.70	145.33	136.89	866,003
2026-02-24	143.88	144.00	142.40	143.80	135.45	1,147,116
2026-02-23	144.48	145.40	143.65	144.48	136.09	460,894
2026-02-20	142.00	144.15	142.00	143.43	135.10	4,501,132
2026-02-19	142.73	142.95	141.30	142.28	134.02	229,888
2026-02-18	143.10	143.85	142.35	143.45	135.12	8,518,344
2026-02-17	141.15	142.80	141.15	141.55	133.33	669,154
2026-02-16	140.15	142.03	140.15	142.03	133.78	2,297,047
2026-02-13	141.90	143.40	139.30	140.50	132.34	1,281,280
2026-02-12	143.73	143.88	141.68	142.23	133.97	411,438
2026-02-11	143.10	144.55	143.03	143.08	134.77	981,439
2026-02-10	142.63	144.13	142.55	144.13	135.76	1,310,338
2026-02-09	143.45	143.70	141.40	141.78	133.54	7,022,564
2026-02-06	141.63	144.20	141.55	143.15	134.84	652,363
2026-02-05	145.70	146.00	140.38	141.03	132.84	2,891,870
2026-02-04	147.70	149.45	146.20	149.20	140.54	3,123,471
2026-02-03	143.18	144.80	142.43	143.08	134.77	298,658

← NewerPage 3 of 22 · 1,265 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.