Svenska Handelsbanken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 131.98 | 132.65 | 130.65 | 130.85 | 116.30 | 304,533 |
| 2025-02-18 | 132.05 | 132.50 | 131.75 | 132.20 | 117.50 | 5,506,583 |
| 2025-02-17 | 130.30 | 132.60 | 130.30 | 131.78 | 117.12 | 439,951 |
| 2025-02-14 | 129.13 | 130.30 | 128.55 | 130.23 | 115.74 | 1,072,531 |
| 2025-02-13 | 128.30 | 129.55 | 127.70 | 128.30 | 114.03 | 390,648 |
| 2025-02-12 | 128.28 | 128.50 | 127.35 | 128.28 | 114.01 | 311,402 |
| 2025-02-11 | 126.23 | 127.90 | 125.90 | 127.05 | 112.92 | 2,822,387 |
| 2025-02-10 | 126.03 | 127.80 | 125.80 | 125.93 | 111.92 | 467,830 |
| 2025-02-07 | 125.00 | 126.45 | 124.50 | 125.70 | 111.72 | 412,687 |
| 2025-02-06 | 124.53 | 126.05 | 123.50 | 125.20 | 111.28 | 929,300 |
| 2025-02-05 | 125.43 | 125.45 | 122.20 | 123.43 | 109.70 | 873,021 |
| 2025-02-04 | 121.93 | 122.00 | 121.00 | 121.93 | 108.37 | 661,778 |
| 2025-02-03 | 121.05 | 122.05 | 120.80 | 121.05 | 107.59 | 520,218 |
| 2025-01-31 | 123.95 | 124.05 | 122.40 | 122.65 | 109.01 | 345,457 |
| 2025-01-30 | 124.43 | 124.75 | 123.25 | 123.68 | 109.92 | 362,369 |
| 2025-01-29 | 123.25 | 124.53 | 121.65 | 124.38 | 110.54 | 523,955 |
| 2025-01-28 | 123.65 | 124.15 | 123.00 | 123.65 | 109.90 | 1,229,336 |
| 2025-01-27 | 123.43 | 124.05 | 123.00 | 123.43 | 109.70 | 326,778 |
| 2025-01-24 | 124.90 | 124.95 | 122.90 | 123.58 | 109.83 | 265,911 |
| 2025-01-23 | 122.83 | 124.95 | 122.70 | 124.28 | 110.45 | 456,557 |
| 2025-01-22 | 122.23 | 122.63 | 121.40 | 122.38 | 108.77 | 481,818 |
| 2025-01-21 | 121.05 | 122.23 | 121.05 | 121.15 | 107.68 | 515,296 |
| 2025-01-20 | 121.55 | 121.70 | 120.00 | 120.30 | 106.92 | 949,169 |
| 2025-01-17 | 120.85 | 122.00 | 120.70 | 120.85 | 107.41 | 3,000,967 |
| 2025-01-16 | 120.85 | 121.65 | 119.90 | 121.05 | 107.59 | 286,058 |
| 2025-01-15 | 120.00 | 120.95 | 120.00 | 120.00 | 106.65 | 151,443 |
| 2025-01-14 | 119.10 | 120.05 | 118.95 | 119.15 | 105.90 | 799,063 |
| 2025-01-13 | 118.00 | 118.90 | 117.60 | 118.25 | 105.10 | 356,385 |
| 2025-01-10 | 117.70 | 118.50 | 116.75 | 117.70 | 104.61 | 509,996 |
| 2025-01-09 | 117.50 | 118.05 | 115.70 | 117.45 | 104.39 | 179,274 |
| 2025-01-08 | 117.68 | 118.35 | 117.20 | 117.30 | 104.25 | 183,453 |
| 2025-01-07 | 117.68 | 119.10 | 117.50 | 117.50 | 104.43 | 396,305 |
| 2025-01-06 | 116.25 | 116.25 | 116.25 | 116.25 | 103.32 | 0 |
| 2025-01-03 | 116.25 | 117.30 | 115.90 | 116.25 | 103.32 | 302,703 |
| 2025-01-02 | 114.68 | 116.35 | 114.35 | 116.05 | 103.14 | 99,376 |
| 2024-12-31 | 113.85 | 113.85 | 113.85 | 113.85 | 101.19 | 0 |
| 2024-12-30 | 114.08 | 114.80 | 113.70 | 113.85 | 101.19 | 289,136 |
| 2024-12-27 | 113.85 | 114.30 | 113.60 | 113.78 | 101.12 | 113,827 |
| 2024-12-24 | 113.03 | 113.03 | 113.03 | 113.03 | 100.46 | 0 |
| 2024-12-23 | 113.03 | 113.95 | 112.75 | 113.03 | 100.46 | 199,165 |
| 2024-12-20 | 112.20 | 112.25 | 110.35 | 111.08 | 98.722 | 512,315 |
| 2024-12-19 | 112.55 | 113.75 | 112.35 | 112.58 | 100.06 | 335,781 |
| 2024-12-18 | 113.45 | 114.05 | 113.15 | 113.45 | 100.83 | 2,534,700 |
| 2024-12-17 | 113.35 | 114.00 | 113.35 | 113.35 | 100.74 | 368,020 |
| 2024-12-16 | 113.85 | 114.35 | 113.60 | 113.85 | 101.19 | 248,508 |
| 2024-12-13 | 113.90 | 114.50 | 113.05 | 113.90 | 101.23 | 496,069 |
| 2024-12-12 | 114.83 | 114.90 | 113.60 | 113.78 | 101.12 | 602,911 |
| 2024-12-11 | 116.48 | 116.75 | 114.55 | 115.25 | 102.43 | 719,810 |
| 2024-12-10 | 116.40 | 117.15 | 116.20 | 116.40 | 103.45 | 556,234 |
| 2024-12-09 | 116.80 | 117.15 | 116.35 | 116.88 | 103.88 | 463,300 |
| 2024-12-06 | 117.88 | 117.95 | 116.25 | 116.58 | 103.61 | 228,396 |
| 2024-12-05 | 116.78 | 118.10 | 116.50 | 116.78 | 103.79 | 340,639 |
| 2024-12-04 | 117.25 | 117.50 | 116.60 | 117.18 | 104.14 | 5,376,673 |
| 2024-12-03 | 115.65 | 117.60 | 115.50 | 116.90 | 103.90 | 284,256 |
| 2024-12-02 | 113.30 | 116.15 | 113.30 | 115.58 | 102.72 | 315,564 |
| 2024-11-29 | 113.43 | 114.20 | 113.30 | 113.43 | 100.81 | 368,631 |
| 2024-11-28 | 112.03 | 114.15 | 112.00 | 113.35 | 100.74 | 248,064 |
| 2024-11-27 | 110.13 | 111.95 | 109.78 | 111.33 | 98.944 | 169,081 |
| 2024-11-26 | 110.43 | 110.90 | 110.00 | 110.43 | 98.144 | 176,969 |
| 2024-11-25 | 111.25 | 111.75 | 110.40 | 111.48 | 99.078 | 4,730,326 |
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.