Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	126.00	126.50	125.00	125.00	115.22	804
2024-07-04	124.80	126.00	124.60	126.00	116.14	2,230
2024-07-03	122.60	124.00	122.60	124.00	114.30	846
2024-07-02	122.90	122.90	121.90	122.20	112.64	392
2024-07-01	123.00	123.40	122.40	123.40	113.75	607
2024-06-28	122.30	122.30	121.30	121.80	112.27	469
2024-06-27	120.80	120.90	120.40	120.50	111.07	1,042
2024-06-26	120.50	121.00	120.20	120.50	111.07	917
2024-06-25	121.20	121.20	120.00	120.40	110.98	367
2024-06-24	119.20	121.20	119.20	121.10	111.63	930
2024-06-20	120.80	120.80	120.30	120.60	111.17	611
2024-06-19	120.30	120.30	119.80	120.30	110.89	864
2024-06-18	121.30	121.40	120.00	120.20	110.80	1,025
2024-06-17	122.80	124.00	121.60	121.80	112.27	4,200
2024-06-14	121.60	122.00	121.20	121.40	111.90	388
2024-06-13	122.30	122.30	121.10	121.10	111.63	392
2024-06-12	122.00	123.40	121.90	123.00	113.38	2,133
2024-06-11	121.30	121.60	119.90	120.40	110.98	1,711
2024-06-10	121.10	121.30	119.60	120.00	110.61	1,055
2024-06-07	122.10	122.30	121.60	122.20	112.64	1,454
2024-06-05	121.10	121.60	120.70	121.20	111.72	1,074
2024-06-04	122.00	122.00	120.30	120.60	111.17	947
2024-06-03	121.80	122.50	121.30	121.60	112.09	5,889
2024-05-31	121.40	121.40	120.60	121.00	111.54	851
2024-05-30	120.00	120.90	120.00	120.70	111.26	672
2024-05-29	120.70	120.70	119.80	120.20	110.80	2,226
2024-05-28	121.00	122.30	121.00	121.20	111.72	2,222
2024-05-24	119.30	120.40	119.10	120.40	110.98	1,610
2024-05-23	120.50	121.90	120.30	121.50	112.00	1,406
2024-05-22	120.00	120.10	118.90	120.10	110.71	1,948
2024-05-21	120.50	120.50	119.30	120.00	110.61	2,087
2024-05-20	122.30	123.30	122.30	122.80	113.19	4,619
2024-05-17	122.30	122.60	121.60	121.90	112.36	2,415
2024-05-16	121.30	123.20	121.30	122.80	113.19	1,496
2024-05-15	122.80	123.90	121.70	122.00	112.46	1,555
2024-05-14	121.60	122.60	121.50	122.20	112.64	1,592
2024-05-13	121.80	122.20	120.90	121.20	111.72	4,543
2024-05-10	119.00	121.90	119.00	121.45	111.95	6,359
2024-05-08	120.90	122.40	119.50	122.40	112.83	1,357
2024-05-07	122.30	122.90	122.10	122.40	112.83	2,390
2024-05-03	121.20	121.50	120.30	120.70	111.26	2,329
2024-05-02	119.00	120.30	118.30	119.70	110.34	3,286
2024-04-30	120.30	120.30	117.70	118.90	109.60	2,676
2024-04-29	120.70	121.30	119.50	119.80	110.43	2,660
2024-04-26	121.30	123.22	120.00	120.76	111.31	10,556
2024-04-25	122.80	123.50	119.50	119.50	110.15	6,168
2024-04-24	124.90	128.70	122.70	123.21	113.57	19,175
2024-04-23	134.60	136.70	134.11	134.11	123.62	788
2024-04-22	133.10	134.20	132.60	133.10	122.69	8,278
2024-04-19	131.20	132.91	130.80	132.06	121.73	181,349
2024-04-18	131.00	132.20	130.70	132.20	121.86	1,150
2024-04-17	131.30	132.10	130.90	131.10	120.85	3,499
2024-04-16	131.30	131.50	130.10	130.40	120.20	3,243
2024-04-15	133.20	134.40	132.50	134.40	123.89	2,657
2024-04-12	132.20	133.60	132.20	133.01	122.60	2,506
2024-04-11	133.80	133.80	131.10	133.42	122.99	4,093
2024-04-10	135.00	135.50	134.40	135.00	124.44	1,982
2024-04-09	137.10	137.10	134.70	135.00	124.44	4,040
2024-04-08	133.80	136.60	133.80	136.21	125.55	2,311
2024-04-05	133.40	134.80	132.30	133.46	123.02	5,702

← NewerPage 10 of 20 · 1,187 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	0.9133 SEK
2019-03-28	5.2873 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.