Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	132.80	133.60	132.20	133.41	117.75	2,180
2024-01-08	135.20	135.40	133.60	134.40	118.62	3,565
2024-01-05	134.00	134.99	133.80	134.76	118.95	1,557
2024-01-04	131.80	133.80	131.20	133.40	117.74	6,916
2024-01-03	131.00	132.00	131.00	132.00	116.51	286
2024-01-02	131.80	132.80	131.00	131.80	116.33	2,180
2023-12-29	130.40	130.40	130.00	130.20	114.92	2,077
2023-12-28	131.00	131.00	130.40	130.72	115.38	6,265
2023-12-27	129.00	130.80	129.00	130.39	115.08	2,632
2023-12-22	129.60	129.80	128.80	129.00	113.86	2,358
2023-12-21	129.40	129.60	127.60	128.40	113.33	6,974
2023-12-20	130.00	130.40	129.00	130.00	114.74	3,191
2023-12-19	129.20	130.20	129.20	129.60	114.39	4,376
2023-12-18	128.40	130.80	128.20	128.20	113.15	6,086
2023-12-15	128.60	129.20	127.80	129.00	113.86	42,780
2023-12-14	128.00	128.20	126.20	127.70	112.71	5,461
2023-12-13	127.60	128.00	126.80	127.20	112.27	1,969
2023-12-12	128.00	128.20	127.59	127.59	112.61	1,429
2023-12-11	126.80	127.60	126.20	127.60	112.62	2,724
2023-12-08	125.80	126.20	124.60	126.20	111.39	2,398
2023-12-07	126.80	127.20	126.60	127.00	112.09	792
2023-12-06	125.20	126.20	125.20	125.80	111.03	3,557
2023-12-05	124.60	125.60	124.60	124.91	110.25	4,449
2023-12-04	123.20	124.60	123.00	123.51	109.01	3,502
2023-12-01	122.00	122.80	121.40	122.40	108.03	1,514
2023-11-30	122.80	123.20	121.60	121.63	107.36	2,331
2023-11-29	122.20	123.60	122.20	123.00	108.56	1,419
2023-11-28	123.20	123.80	122.00	122.40	108.03	3,867
2023-11-27	124.00	124.20	123.40	123.67	109.15	12,467
2023-11-24	124.40	124.40	123.20	124.20	109.62	4,526
2023-11-23	121.20	123.40	120.40	120.40	106.27	2,243
2023-11-22	120.00	121.00	120.00	120.34	106.22	2,820
2023-11-21	119.40	120.20	119.40	120.01	105.92	3,437
2023-11-20	119.60	120.60	118.80	120.20	106.09	4,742
2023-11-17	118.40	119.61	118.40	119.60	105.56	5,535
2023-11-16	118.00	118.40	117.20	117.66	103.85	2,461
2023-11-15	118.00	119.20	117.20	118.60	104.68	3,566
2023-11-14	116.00	117.99	115.80	117.51	103.72	4,730
2023-11-13	115.80	117.00	115.80	116.00	102.38	9,126
2023-11-10	117.00	117.60	116.40	117.20	103.44	5,470
2023-11-09	115.40	116.60	115.00	116.00	102.38	1,756
2023-11-08	115.80	115.80	115.00	115.20	101.68	2,080
2023-11-07	116.80	116.80	115.80	116.61	102.92	2,726
2023-11-06	118.20	118.20	116.40	118.20	104.33	3,961
2023-11-03	116.60	117.60	116.40	116.60	102.91	745
2023-11-02	114.80	116.40	114.79	114.79	101.32	5,895
2023-11-01	115.60	116.20	114.00	114.00	100.62	4,634
2023-10-31	113.40	115.00	113.40	114.50	101.06	7,814
2023-10-30	113.40	113.40	112.60	113.00	99.736	2,605
2023-10-27	114.00	114.80	113.40	114.39	100.96	1,801
2023-10-26	114.20	114.20	112.60	113.61	100.28	4,685
2023-10-25	116.40	116.80	115.60	116.21	102.57	4,784
2023-10-24	117.60	119.00	117.00	117.00	103.27	4,253
2023-10-23	120.80	120.80	118.40	118.41	104.51	5,198
2023-10-20	121.20	121.40	120.01	121.40	107.15	2,094
2023-10-19	124.60	125.60	122.40	125.60	110.86	1,951
2023-10-18	126.20	128.60	125.00	128.20	113.15	10,495
2023-10-17	121.00	122.40	121.00	122.13	107.79	2,016
2023-10-16	120.00	122.60	120.00	122.26	107.90	1,201
2023-10-13	119.60	119.60	119.59	119.60	105.56	2,635

← NewerPage 12 of 20 · 1,191 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.