Svenska Handelsbanken ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 133.40 | 133.91 | 132.30 | 133.90 | 123.43 | 5,865 |
| 2024-04-03 | 134.60 | 134.60 | 133.80 | 134.00 | 123.52 | 1,548 |
| 2024-04-02 | 135.10 | 136.60 | 134.20 | 135.35 | 124.77 | 54,907 |
| 2024-03-28 | 135.80 | 136.80 | 133.60 | 135.40 | 124.81 | 1,476 |
| 2024-03-27 | 143.00 | 143.00 | 135.00 | 135.00 | 124.44 | 3,275 |
| 2024-03-26 | 137.80 | 140.99 | 137.40 | 140.89 | 129.87 | 5,994 |
| 2024-03-25 | 138.00 | 138.40 | 136.00 | 137.35 | 126.61 | 2,035 |
| 2024-03-22 | 139.40 | 140.00 | 136.99 | 137.00 | 126.28 | 2,912 |
| 2024-03-21 | 140.80 | 140.80 | 138.40 | 139.07 | 128.19 | 4,105 |
| 2024-03-20 | 152.80 | 153.80 | 152.00 | 153.00 | 135.04 | 9,002 |
| 2024-03-19 | 154.80 | 154.80 | 153.00 | 153.79 | 135.74 | 91,753 |
| 2024-03-18 | 153.20 | 154.20 | 152.80 | 152.80 | 134.86 | 2,129 |
| 2024-03-15 | 155.60 | 156.20 | 152.40 | 152.80 | 134.86 | 2,691 |
| 2024-03-14 | 156.20 | 156.60 | 154.80 | 155.10 | 136.90 | 2,555 |
| 2024-03-13 | 154.20 | 155.19 | 153.20 | 155.18 | 136.97 | 2,588 |
| 2024-03-12 | 152.80 | 155.00 | 151.24 | 152.81 | 134.87 | 5,330 |
| 2024-03-11 | 151.80 | 152.21 | 150.80 | 152.20 | 134.33 | 13,875 |
| 2024-03-08 | 153.60 | 154.60 | 152.80 | 153.40 | 135.39 | 10,506 |
| 2024-03-07 | 155.20 | 155.40 | 153.19 | 154.16 | 136.06 | 23,881 |
| 2024-03-06 | 156.20 | 157.20 | 155.39 | 155.39 | 137.15 | 1,284 |
| 2024-03-05 | 156.60 | 156.80 | 154.60 | 155.80 | 137.51 | 1,980 |
| 2024-03-04 | 156.60 | 157.80 | 156.60 | 156.60 | 138.22 | 2,652 |
| 2024-03-01 | 155.00 | 156.21 | 155.00 | 156.20 | 137.86 | 4,030 |
| 2024-02-29 | 152.60 | 154.60 | 152.60 | 154.00 | 135.92 | 47,061 |
| 2024-02-28 | 152.60 | 153.80 | 152.60 | 153.60 | 135.57 | 3,151 |
| 2024-02-27 | 151.00 | 152.21 | 150.60 | 152.20 | 134.33 | 1,909 |
| 2024-02-26 | 150.80 | 151.21 | 150.40 | 151.10 | 133.37 | 12,485 |
| 2024-02-23 | 149.40 | 150.60 | 148.00 | 150.41 | 132.75 | 1,983 |
| 2024-02-22 | 153.20 | 153.60 | 150.80 | 151.41 | 133.64 | 5,321 |
| 2024-02-21 | 152.20 | 153.40 | 151.60 | 152.40 | 134.51 | 9,501 |
| 2024-02-20 | 151.20 | 152.80 | 150.80 | 152.30 | 134.42 | 3,997 |
| 2024-02-19 | 152.00 | 153.40 | 151.59 | 151.59 | 133.80 | 2,013 |
| 2024-02-16 | 151.00 | 151.62 | 150.60 | 151.62 | 133.82 | 4,618 |
| 2024-02-15 | 149.00 | 150.41 | 148.80 | 150.41 | 132.75 | 4,395 |
| 2024-02-14 | 149.60 | 150.02 | 149.20 | 150.02 | 132.41 | 2,266 |
| 2024-02-13 | 149.00 | 150.01 | 148.80 | 150.01 | 132.40 | 2,757 |
| 2024-02-12 | 144.80 | 147.62 | 144.60 | 147.62 | 130.29 | 4,496 |
| 2024-02-09 | 141.80 | 145.00 | 141.80 | 142.99 | 126.20 | 6,222 |
| 2024-02-08 | 145.00 | 145.00 | 142.80 | 144.01 | 127.11 | 9,140 |
| 2024-02-07 | 146.20 | 148.00 | 143.60 | 146.02 | 128.88 | 8,241 |
| 2024-02-06 | 139.20 | 139.80 | 138.20 | 138.86 | 122.56 | 3,303 |
| 2024-02-05 | 139.80 | 140.00 | 137.19 | 137.19 | 121.09 | 12,119 |
| 2024-02-02 | 139.80 | 140.20 | 139.40 | 139.61 | 123.23 | 6,584 |
| 2024-02-01 | 139.00 | 140.80 | 138.20 | 138.68 | 122.40 | 15,260 |
| 2024-01-31 | 141.80 | 142.00 | 139.41 | 141.40 | 124.80 | 8,167 |
| 2024-01-30 | 140.80 | 141.20 | 140.40 | 140.60 | 124.09 | 7,128 |
| 2024-01-29 | 141.60 | 141.60 | 140.20 | 140.20 | 123.74 | 1,378 |
| 2024-01-26 | 141.00 | 143.40 | 141.00 | 141.60 | 124.98 | 16,682 |
| 2024-01-25 | 136.80 | 143.41 | 136.80 | 137.40 | 121.27 | 2,956 |
| 2024-01-24 | 135.80 | 137.80 | 135.20 | 135.80 | 119.86 | 3,301 |
| 2024-01-23 | 134.80 | 135.40 | 134.40 | 134.60 | 118.80 | 2,233 |
| 2024-01-22 | 134.20 | 135.40 | 134.20 | 135.20 | 119.33 | 764 |
| 2024-01-19 | 134.20 | 134.80 | 133.00 | 134.60 | 118.80 | 1,854 |
| 2024-01-18 | 132.80 | 135.20 | 132.80 | 133.60 | 117.92 | 3,222 |
| 2024-01-17 | 131.20 | 133.00 | 130.80 | 132.60 | 117.04 | 3,942 |
| 2024-01-16 | 134.40 | 135.80 | 132.20 | 135.80 | 119.86 | 1,303 |
| 2024-01-15 | 136.40 | 136.80 | 135.40 | 135.80 | 119.86 | 4,836 |
| 2024-01-12 | 136.00 | 136.80 | 134.80 | 135.63 | 119.71 | 3,307 |
| 2024-01-11 | 134.20 | 135.20 | 133.40 | 134.60 | 118.80 | 2,086 |
| 2024-01-10 | 133.00 | 133.80 | 132.80 | 133.28 | 117.64 | 2,023 |
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.