Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	111.25	111.75	110.40	111.48	99.078	4,730,326
2024-11-22	110.78	111.15	109.30	109.95	97.722	185,737
2024-11-21	109.95	110.90	109.20	109.95	97.722	135,051
2024-11-20	110.93	111.65	110.00	110.93	98.589	536,807
2024-11-19	112.10	112.85	109.00	109.78	97.567	452,957
2024-11-18	111.40	112.30	111.10	111.40	99.011	686,225
2024-11-15	111.00	111.35	110.35	111.00	98.655	165,859
2024-11-14	110.48	111.50	110.25	110.48	98.189	116,705
2024-11-13	110.93	111.00	109.55	109.75	97.544	454,200
2024-11-12	111.83	112.60	110.60	110.70	98.389	1,035,993
2024-11-11	112.18	112.75	111.95	112.33	99.833	132,295
2024-11-08	112.00	112.15	110.90	112.03	99.566	123,606
2024-11-07	113.88	114.65	111.30	112.60	100.08	555,443
2024-11-06	114.53	115.50	112.75	113.40	100.79	145,922
2024-11-05	114.25	114.35	113.10	114.03	101.34	250,577
2024-11-04	112.73	114.40	112.65	113.90	101.23	2,426,433
2024-11-01	110.85	112.25	110.80	110.80	98.478	159,205
2024-10-31	110.80	111.30	110.35	110.80	98.478	395,323
2024-10-30	111.75	112.40	110.95	111.88	99.433	64,246
2024-10-29	112.80	113.30	111.98	112.80	100.26	495,384
2024-10-28	112.30	112.45	110.95	111.38	98.989	572,081
2024-10-25	109.68	111.80	109.60	110.80	98.478	516,321
2024-10-24	111.73	111.80	109.70	110.58	98.278	3,397,041
2024-10-23	108.58	112.35	108.25	111.83	99.389	2,030,961
2024-10-22	103.15	104.00	102.25	103.15	91.679	1,285,909
2024-10-21	102.85	103.55	102.70	102.88	91.434	300,012
2024-10-18	103.01	103.60	102.45	103.03	91.567	270,727
2024-10-17	102.10	104.00	102.00	103.53	92.012	2,841,147
2024-10-16	101.21	101.55	100.60	101.11	89.865	824,477
2024-10-15	101.54	101.65	100.95	101.41	90.132	164,229
2024-10-14	101.54	101.80	101.10	101.71	90.399	115,185
2024-10-11	101.65	101.65	100.93	101.64	90.332	1,006,922
2024-10-10	102.25	102.45	101.60	102.45	91.056	950,241
2024-10-09	101.88	102.40	101.25	101.88	90.550	3,406,126
2024-10-08	102.06	102.90	101.75	102.06	90.705	2,010,410
2024-10-07	102.78	102.80	101.60	102.75	91.323	94,920
2024-10-04	101.40	102.48	101.40	102.48	91.079	167,855
2024-10-03	103.55	103.60	100.95	101.44	90.159	283,617
2024-10-02	103.25	103.90	102.60	103.25	91.767	1,055,066
2024-10-01	104.18	105.15	102.90	103.08	91.612	305,179
2024-09-30	104.74	105.60	102.85	104.78	93.123	675,263
2024-09-27	105.63	106.00	104.65	105.80	94.034	500,897
2024-09-26	106.78	107.10	104.80	106.80	94.923	3,190,327
2024-09-25	106.25	106.90	104.05	106.23	94.412	765,298
2024-09-24	105.90	106.93	105.90	106.15	94.345	166,745
2024-09-23	106.85	107.30	105.55	105.93	94.145	135,295
2024-09-20	107.23	107.95	106.40	107.23	95.300	2,070,305
2024-09-19	105.88	107.30	105.70	106.93	95.034	165,984
2024-09-18	105.55	106.00	104.85	105.55	93.812	75,915
2024-09-17	104.80	106.70	104.80	104.80	93.145	84,689
2024-09-16	102.78	104.45	102.75	103.83	92.278	2,234,735
2024-09-13	104.15	104.25	102.65	102.98	91.523	446,471
2024-09-12	105.08	105.65	103.85	104.03	92.456	94,176
2024-09-11	104.83	105.10	103.70	103.73	92.190	1,459,161
2024-09-10	106.05	106.65	104.70	104.78	93.123	215,761
2024-09-09	105.68	106.10	105.25	105.60	93.856	4,254,623
2024-09-06	105.75	107.90	104.90	105.75	93.989	196,998
2024-09-05	105.13	106.35	104.70	106.08	94.278	172,423
2024-09-04	104.05	105.55	104.05	104.95	93.278	241,923
2024-09-03	106.50	106.55	104.75	105.25	93.545	318,034

← NewerPage 9 of 22 · 1,264 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.