Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	121.60	121.60	119.99	121.00	106.80	2,461
2023-10-11	119.80	121.40	119.80	121.00	106.80	6,238
2023-10-10	119.80	120.00	119.00	119.60	105.56	2,521
2023-10-09	116.00	117.60	116.00	117.00	103.27	3,656
2023-10-06	116.20	117.20	116.00	117.20	103.44	2,061
2023-10-05	114.40	115.40	114.40	114.60	101.15	2,274
2023-10-04	113.00	114.20	112.80	114.00	100.62	2,974
2023-10-03	115.60	116.80	113.60	113.60	100.27	3,478
2023-10-02	115.80	116.60	114.80	114.80	101.32	1,760
2023-09-29	116.00	116.00	114.80	115.40	101.85	4,055
2023-09-28	117.00	117.60	116.40	117.00	103.27	3,101
2023-09-27	118.20	118.20	116.80	118.00	104.15	7,497
2023-09-26	116.40	118.00	116.40	117.60	103.80	8,105
2023-09-25	118.00	119.60	117.00	117.81	103.98	1,517
2023-09-22	118.80	118.80	118.00	118.20	104.33	2,131
2023-09-21	118.80	119.80	118.80	119.40	105.38	1,549
2023-09-20	118.60	119.20	118.00	118.60	104.68	2,786
2023-09-19	116.20	117.40	116.20	117.00	103.27	1,546
2023-09-18	117.00	117.00	115.20	115.20	101.68	2,209
2023-09-15	117.60	117.80	116.80	116.80	103.09	14,812
2023-09-14	115.20	116.80	115.00	115.00	101.50	6,602
2023-09-13	115.80	116.00	115.00	115.00	101.50	1,395
2023-09-12	115.20	115.40	114.80	114.80	101.32	519
2023-09-11	115.40	116.00	115.40	115.60	102.03	493
2023-09-08	114.20	114.60	114.20	114.60	101.15	910
2023-09-07	115.00	115.60	114.40	114.40	100.97	5,645
2023-09-06	116.20	116.20	115.00	115.60	102.03	4,926
2023-09-05	117.20	117.20	115.20	116.00	102.38	1,496
2023-09-04	115.00	115.20	113.18	114.80	101.32	3,441
2023-09-01	110.40	110.80	110.20	110.20	97.264	1,276
2023-08-31	110.80	111.40	110.40	110.80	97.794	1,588
2023-08-30	112.00	112.00	110.80	111.20	98.147	45
2023-08-29	111.40	112.00	111.40	112.00	98.853	357
2023-08-25	108.00	109.20	107.60	109.20	96.382	3,710
2023-08-24	107.60	108.00	107.00	107.40	94.793	10,085
2023-08-23	108.40	108.40	107.00	107.00	94.440	1,033
2023-08-22	109.00	109.80	108.80	109.20	96.382	2,845
2023-08-21	109.40	110.60	109.00	109.40	96.558	13,694
2023-08-18	110.20	110.20	108.60	109.00	96.205	5,452
2023-08-17	110.80	112.60	110.80	111.85	98.722	32,943
2023-08-16	111.60	112.00	111.00	111.80	98.677	6,020
2023-08-15	111.60	112.40	111.40	111.40	98.324	4,486
2023-08-14	112.60	114.40	112.60	113.20	99.912	11,681
2023-08-11	112.60	113.80	112.60	113.31	100.01	5,192
2023-08-10	111.80	113.60	111.80	113.60	100.27	2,980
2023-08-09	112.20	112.40	111.10	111.20	98.147	3,741
2023-08-08	112.20	112.40	110.60	110.60	97.617	12,826
2023-08-07	115.00	115.00	112.60	112.60	99.383	6,156
2023-08-04	115.20	115.60	114.40	114.80	101.32	7,977
2023-08-03	113.80	114.60	113.60	114.40	100.97	14,852
2023-08-02	112.40	114.00	112.40	113.20	99.912	2,127
2023-08-01	114.60	114.80	113.80	114.00	100.62	1,894
2023-07-31	114.20	115.00	113.80	114.80	101.32	4,190
2023-07-28	113.80	114.20	113.20	113.60	100.27	2,780
2023-07-27	113.80	114.40	113.40	114.00	100.62	3,105
2023-07-26	112.80	113.60	112.60	113.40	100.09	6,588
2023-07-25	112.00	113.60	112.00	113.60	100.27	3,515
2023-07-24	112.00	113.20	111.80	112.40	99.206	7,677
2023-07-21	111.60	112.80	111.00	112.80	99.559	3,898
2023-07-20	113.60	113.60	111.40	112.00	98.853	3,884

← NewerPage 13 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.