Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	122.18	123.53	122.05	122.45	115.34	190,413
2025-08-11	122.15	122.50	121.75	122.15	115.06	87,133
2025-08-08	121.68	122.15	121.55	121.68	114.61	127,931
2025-08-07	121.55	121.85	121.25	121.75	114.68	275,252
2025-08-06	120.80	121.65	120.75	120.85	113.83	66,844
2025-08-05	121.25	121.40	119.37	121.23	114.19	858,140
2025-08-04	119.15	120.80	119.00	120.48	113.48	213,768
2025-08-01	119.08	119.40	118.00	119.08	112.16	380,628
2025-07-31	120.20	120.30	119.40	120.25	113.27	143,361
2025-07-30	119.58	120.50	119.35	119.58	112.63	162,667
2025-07-29	118.38	120.15	118.30	119.63	112.68	220,256
2025-07-28	119.78	119.80	118.10	118.50	111.62	138,001
2025-07-25	118.85	119.35	118.68	118.85	111.95	1,095,839
2025-07-24	118.85	119.55	118.65	118.85	111.95	10,345,811
2025-07-23	117.98	118.45	117.40	117.85	111.01	353,375
2025-07-22	117.65	118.35	116.70	117.78	110.94	352,577
2025-07-21	116.33	117.80	116.25	117.05	110.25	509,013
2025-07-18	116.95	116.95	115.10	115.55	108.84	655,526
2025-07-17	114.20	117.00	114.20	116.88	110.09	592,833
2025-07-16	118.18	118.30	114.00	115.20	108.51	1,623,137
2025-07-15	126.10	126.43	125.20	126.10	118.78	775,675
2025-07-14	124.85	126.30	124.50	126.13	118.80	2,523,612
2025-07-11	126.90	126.90	124.95	125.85	118.54	286,888
2025-07-10	127.75	128.10	126.85	127.75	120.33	4,173,514
2025-07-09	125.93	127.58	125.93	127.58	120.17	143,017
2025-07-08	126.53	126.55	125.28	125.28	118.00	309,136
2025-07-07	127.05	127.70	126.95	127.08	119.70	1,070,511
2025-07-04	128.08	128.20	126.75	127.65	120.24	5,729,476
2025-07-03	126.05	128.35	125.85	127.30	119.91	118,431
2025-07-02	126.05	126.60	125.05	125.05	117.79	521,822
2025-07-01	126.70	126.78	125.20	125.38	118.10	380,145
2025-06-30	126.98	127.50	125.63	125.68	118.38	547,358
2025-06-27	125.48	127.35	125.15	126.63	119.27	2,094,854
2025-06-26	125.35	125.85	124.15	125.35	118.07	226,488
2025-06-25	125.90	126.00	125.10	125.90	118.59	725,978
2025-06-24	124.83	126.05	124.70	125.33	118.05	416,591
2025-06-23	123.80	124.35	122.55	123.10	115.95	2,639,339
2025-06-20	124.78	124.78	124.78	124.78	117.53	0
2025-06-19	126.10	126.20	124.05	124.78	117.53	1,364,711
2025-06-18	125.60	126.50	125.40	125.60	118.31	648,659
2025-06-17	126.40	126.55	125.25	126.40	119.06	504,109
2025-06-16	125.75	127.05	125.75	126.98	119.60	254,166
2025-06-13	125.40	125.90	125.25	125.50	118.21	305,000
2025-06-12	126.68	126.95	125.50	126.68	119.32	667,518
2025-06-11	127.68	127.95	127.25	127.95	120.52	1,634,375
2025-06-10	128.53	128.90	127.43	128.53	121.06	491,576
2025-06-09	128.60	129.25	128.20	128.85	121.37	201,724
2025-06-06	128.50	128.50	128.50	128.50	121.04	0
2025-06-05	128.38	128.70	127.98	128.50	121.04	215,840
2025-06-04	129.55	129.65	127.95	128.30	120.85	300,475
2025-06-03	130.20	130.25	128.40	128.85	121.37	545,253
2025-06-02	128.03	130.15	128.00	129.30	121.79	481,172
2025-05-30	127.53	128.85	127.40	128.75	121.28	1,974,382
2025-05-29	128.55	128.55	128.55	128.55	121.09	0
2025-05-28	128.28	128.60	127.50	128.55	121.09	1,981,661
2025-05-27	128.55	128.65	127.80	128.55	121.09	1,158,445
2025-05-23	128.35	129.35	125.15	126.90	119.53	364,470
2025-05-22	129.10	129.20	127.25	127.75	120.33	130,030
2025-05-21	130.85	131.65	129.18	129.45	121.93	689,628
2025-05-20	130.83	132.20	130.70	131.00	123.39	967,153

← NewerPage 6 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.