Svenska Handelsbanken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 130.83 | 132.20 | 130.70 | 131.00 | 123.39 | 967,153 |
| 2025-05-19 | 128.95 | 130.70 | 128.95 | 130.28 | 122.71 | 613,491 |
| 2025-05-16 | 127.98 | 128.80 | 127.80 | 127.80 | 120.38 | 344,963 |
| 2025-05-15 | 126.00 | 128.00 | 126.00 | 127.13 | 119.74 | 688,802 |
| 2025-05-14 | 126.08 | 126.60 | 125.55 | 126.15 | 118.83 | 270,448 |
| 2025-05-13 | 127.10 | 127.20 | 125.48 | 125.78 | 118.47 | 416,807 |
| 2025-05-12 | 126.50 | 127.75 | 125.55 | 126.50 | 119.16 | 390,961 |
| 2025-05-09 | 127.40 | 127.70 | 125.00 | 126.08 | 118.76 | 211,632 |
| 2025-05-08 | 126.75 | 127.45 | 126.20 | 126.75 | 119.39 | 358,647 |
| 2025-05-07 | 125.70 | 127.15 | 125.70 | 127.05 | 119.67 | 257,490 |
| 2025-05-06 | 127.90 | 127.95 | 124.70 | 125.30 | 118.03 | 931,234 |
| 2025-05-02 | 126.40 | 127.35 | 125.45 | 127.03 | 119.65 | 492,634 |
| 2025-05-01 | 116.90 | 116.90 | 116.90 | 116.90 | 110.11 | 0 |
| 2025-04-30 | 122.50 | 127.40 | 116.90 | 116.90 | 110.11 | 1,965,087 |
| 2025-04-29 | 116.55 | 118.05 | 116.55 | 116.90 | 110.11 | 2,663,120 |
| 2025-04-28 | 115.93 | 117.20 | 115.90 | 116.20 | 109.45 | 414,660 |
| 2025-04-25 | 115.60 | 116.50 | 115.60 | 116.15 | 109.41 | 380,372 |
| 2025-04-24 | 114.60 | 115.10 | 114.35 | 114.60 | 107.95 | 198,698 |
| 2025-04-23 | 114.13 | 114.50 | 113.05 | 114.13 | 107.50 | 549,060 |
| 2025-04-22 | 113.33 | 113.80 | 112.18 | 113.33 | 106.75 | 1,042,976 |
| 2025-04-17 | 113.00 | 113.40 | 112.70 | 113.18 | 106.60 | 38,919 |
| 2025-04-16 | 113.00 | 114.20 | 111.98 | 112.03 | 105.52 | 5,812,967 |
| 2025-04-15 | 112.28 | 114.00 | 112.15 | 113.40 | 106.82 | 186,636 |
| 2025-04-14 | 111.25 | 111.80 | 110.00 | 111.18 | 104.72 | 461,144 |
| 2025-04-11 | 106.38 | 108.75 | 105.53 | 108.60 | 102.30 | 279,772 |
| 2025-04-10 | 112.75 | 113.10 | 106.00 | 107.05 | 100.84 | 7,981,409 |
| 2025-04-09 | 101.19 | 104.75 | 101.00 | 103.20 | 97.209 | 4,175,362 |
| 2025-04-08 | 103.83 | 105.25 | 101.05 | 104.85 | 98.763 | 7,261,949 |
| 2025-04-07 | 97.005 | 105.10 | 95.720 | 101.73 | 95.824 | 1,063,221 |
| 2025-04-04 | 111.05 | 111.20 | 102.85 | 104.20 | 98.151 | 5,438,394 |
| 2025-04-03 | 110.90 | 113.20 | 110.40 | 112.60 | 106.06 | 905,768 |
| 2025-04-02 | 113.75 | 114.35 | 112.55 | 112.60 | 106.06 | 5,324,302 |
| 2025-04-01 | 113.45 | 114.10 | 112.50 | 113.45 | 106.86 | 15,831,787 |
| 2025-03-31 | 114.05 | 114.10 | 112.35 | 112.83 | 106.27 | 3,329,314 |
| 2025-03-28 | 115.15 | 115.20 | 113.65 | 113.95 | 107.33 | 7,679,998 |
| 2025-03-27 | 115.78 | 117.30 | 115.00 | 115.73 | 109.01 | 5,237,055 |
| 2025-03-26 | 134.25 | 134.50 | 131.75 | 132.90 | 118.12 | 3,475,118 |
| 2025-03-25 | 132.60 | 133.70 | 132.10 | 132.60 | 117.85 | 3,043,912 |
| 2025-03-24 | 132.68 | 132.80 | 131.75 | 132.68 | 117.92 | 8,426,393 |
| 2025-03-21 | 132.33 | 132.60 | 131.40 | 132.33 | 117.61 | 800,116 |
| 2025-03-20 | 133.35 | 133.60 | 130.85 | 132.00 | 117.32 | 1,163,777 |
| 2025-03-19 | 133.10 | 133.60 | 132.58 | 132.90 | 118.12 | 9,666,336 |
| 2025-03-18 | 132.75 | 133.85 | 132.75 | 132.93 | 118.14 | 3,772,643 |
| 2025-03-17 | 133.38 | 133.90 | 132.05 | 133.38 | 118.54 | 14,171,038 |
| 2025-03-14 | 131.30 | 133.10 | 131.00 | 132.65 | 117.90 | 67,078 |
| 2025-03-13 | 131.08 | 132.25 | 130.75 | 131.08 | 116.50 | 135,979 |
| 2025-03-12 | 132.95 | 133.25 | 130.60 | 131.60 | 116.96 | 521,764 |
| 2025-03-11 | 133.83 | 133.95 | 131.68 | 132.30 | 117.59 | 11,183,447 |
| 2025-03-10 | 135.00 | 135.05 | 132.75 | 133.28 | 118.45 | 476,786 |
| 2025-03-07 | 134.08 | 135.55 | 133.65 | 134.18 | 119.25 | 432,790 |
| 2025-03-06 | 135.05 | 135.65 | 133.50 | 133.63 | 118.76 | 722,603 |
| 2025-03-05 | 134.70 | 135.05 | 133.28 | 133.30 | 118.48 | 1,055,110 |
| 2025-03-04 | 134.95 | 135.00 | 132.05 | 132.18 | 117.48 | 377,446 |
| 2025-03-03 | 135.33 | 136.30 | 134.25 | 135.33 | 120.28 | 1,676,869 |
| 2025-02-28 | 135.85 | 135.90 | 134.50 | 134.55 | 119.59 | 444,421 |
| 2025-02-27 | 136.65 | 136.80 | 135.35 | 136.65 | 121.45 | 401,254 |
| 2025-02-26 | 135.45 | 136.80 | 134.75 | 136.80 | 121.59 | 533,936 |
| 2025-02-25 | 134.68 | 135.70 | 134.55 | 134.68 | 119.70 | 413,718 |
| 2025-02-24 | 135.20 | 135.65 | 134.35 | 135.20 | 120.16 | 340,364 |
| 2025-02-21 | 131.48 | 135.10 | 131.35 | 134.15 | 119.23 | 1,080,519 |
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.