Svenska Handelsbanken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 125.00 | 125.00 | 123.95 | 124.95 | 117.70 | 128,760 |
| 2025-11-04 | 124.08 | 125.50 | 123.25 | 125.18 | 117.91 | 1,336,595 |
| 2025-11-03 | 124.15 | 125.05 | 123.80 | 124.15 | 116.94 | 162,169 |
| 2025-10-31 | 125.05 | 125.60 | 124.40 | 124.60 | 117.37 | 44,966 |
| 2025-10-30 | 124.08 | 125.10 | 124.00 | 124.08 | 116.87 | 100,287 |
| 2025-10-29 | 123.35 | 124.10 | 122.85 | 123.35 | 116.19 | 245,486 |
| 2025-10-28 | 123.35 | 123.40 | 122.85 | 123.35 | 116.19 | 318,976 |
| 2025-10-27 | 122.63 | 123.30 | 122.05 | 122.73 | 115.60 | 467,872 |
| 2025-10-24 | 122.45 | 122.45 | 120.75 | 122.30 | 115.20 | 2,631,457 |
| 2025-10-23 | 125.75 | 125.75 | 122.05 | 122.05 | 114.96 | 333,578 |
| 2025-10-22 | 126.85 | 127.90 | 125.05 | 125.78 | 118.47 | 954,561 |
| 2025-10-21 | 124.53 | 125.40 | 124.05 | 124.60 | 117.37 | 713,702 |
| 2025-10-20 | 124.35 | 124.50 | 123.40 | 124.23 | 117.01 | 2,631,659 |
| 2025-10-17 | 122.88 | 124.25 | 122.25 | 124.15 | 116.94 | 2,838,794 |
| 2025-10-16 | 124.95 | 126.20 | 123.85 | 124.85 | 117.60 | 3,856,050 |
| 2025-10-15 | 124.20 | 125.35 | 124.05 | 124.45 | 117.23 | 2,956,690 |
| 2025-10-14 | 122.60 | 123.90 | 122.50 | 123.80 | 116.61 | 563,227 |
| 2025-10-13 | 123.93 | 124.35 | 122.50 | 122.65 | 115.53 | 500,394 |
| 2025-10-10 | 122.65 | 125.00 | 122.50 | 123.90 | 116.71 | 667,445 |
| 2025-10-09 | 121.13 | 123.15 | 121.10 | 122.38 | 115.27 | 205,734 |
| 2025-10-08 | 121.83 | 122.40 | 119.70 | 120.40 | 113.41 | 1,362,454 |
| 2025-10-07 | 121.88 | 122.53 | 121.70 | 121.88 | 114.80 | 502,887 |
| 2025-10-06 | 121.78 | 122.85 | 121.50 | 121.78 | 114.71 | 520,734 |
| 2025-10-03 | 121.73 | 122.20 | 121.10 | 121.73 | 114.66 | 6,521,054 |
| 2025-10-02 | 122.83 | 123.13 | 121.25 | 121.58 | 114.52 | 415,929 |
| 2025-10-01 | 122.78 | 123.20 | 122.05 | 122.88 | 115.74 | 209,625 |
| 2025-09-30 | 123.38 | 123.90 | 122.00 | 122.10 | 115.01 | 1,677,086 |
| 2025-09-29 | 124.08 | 124.40 | 122.95 | 124.13 | 116.92 | 842,301 |
| 2025-09-26 | 121.43 | 124.10 | 121.40 | 123.93 | 116.73 | 613,140 |
| 2025-09-25 | 120.58 | 121.30 | 119.95 | 120.50 | 113.50 | 1,852,724 |
| 2025-09-24 | 121.53 | 121.90 | 120.70 | 121.53 | 114.47 | 9,631,658 |
| 2025-09-23 | 120.83 | 121.80 | 120.40 | 120.80 | 113.79 | 226,488 |
| 2025-09-22 | 121.78 | 121.80 | 120.30 | 120.53 | 113.53 | 7,469,605 |
| 2025-09-19 | 119.95 | 122.40 | 119.75 | 122.05 | 114.96 | 1,336,201 |
| 2025-09-18 | 121.45 | 122.30 | 119.05 | 120.18 | 113.20 | 1,548,660 |
| 2025-09-17 | 120.13 | 121.60 | 119.90 | 121.35 | 114.31 | 454,857 |
| 2025-09-16 | 120.18 | 120.90 | 119.25 | 120.18 | 113.20 | 1,897,158 |
| 2025-09-15 | 120.40 | 121.20 | 120.05 | 120.65 | 113.65 | 3,144,284 |
| 2025-09-12 | 120.10 | 120.15 | 119.35 | 119.80 | 112.85 | 137,661 |
| 2025-09-11 | 120.85 | 120.90 | 119.78 | 120.85 | 113.83 | 215,995 |
| 2025-09-10 | 120.40 | 121.40 | 120.40 | 120.60 | 113.60 | 385,541 |
| 2025-09-09 | 120.03 | 120.85 | 119.10 | 120.03 | 113.06 | 134,651 |
| 2025-09-08 | 119.48 | 120.30 | 119.25 | 119.65 | 112.70 | 157,693 |
| 2025-09-05 | 120.88 | 121.05 | 119.10 | 119.58 | 112.63 | 450,572 |
| 2025-09-04 | 120.40 | 121.15 | 120.10 | 120.40 | 113.41 | 180,714 |
| 2025-09-03 | 120.98 | 121.30 | 119.85 | 120.98 | 113.95 | 249,246 |
| 2025-09-02 | 121.55 | 122.35 | 120.80 | 121.55 | 114.49 | 215,210 |
| 2025-09-01 | 120.75 | 122.15 | 120.15 | 121.10 | 114.07 | 518,348 |
| 2025-08-29 | 122.25 | 122.35 | 120.85 | 121.88 | 114.80 | 644,835 |
| 2025-08-28 | 123.43 | 124.15 | 122.20 | 123.43 | 116.26 | 326,962 |
| 2025-08-27 | 125.48 | 125.55 | 122.55 | 122.83 | 115.69 | 420,104 |
| 2025-08-26 | 126.83 | 127.00 | 125.53 | 125.53 | 118.24 | 844,486 |
| 2025-08-22 | 126.08 | 127.10 | 125.90 | 126.08 | 118.76 | 203,836 |
| 2025-08-21 | 125.75 | 126.20 | 125.40 | 125.75 | 118.45 | 406,205 |
| 2025-08-20 | 123.60 | 126.00 | 123.60 | 124.85 | 117.60 | 489,649 |
| 2025-08-19 | 124.28 | 124.78 | 123.80 | 124.50 | 117.27 | 567,628 |
| 2025-08-18 | 124.55 | 124.75 | 123.20 | 123.25 | 116.09 | 1,647,532 |
| 2025-08-15 | 125.85 | 126.05 | 124.65 | 125.85 | 118.54 | 404,058 |
| 2025-08-14 | 123.58 | 125.45 | 123.50 | 124.80 | 117.55 | 447,811 |
| 2025-08-13 | 123.63 | 123.75 | 123.10 | 123.63 | 116.45 | 140,736 |
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.