Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	110.80	114.80	110.80	114.20	100.79	10,591
2023-07-18	115.40	115.80	114.00	115.80	102.21	2,248
2023-07-17	112.80	114.80	112.80	114.60	101.15	2,986
2023-07-14	111.60	113.40	111.60	113.00	99.736	3,833
2023-07-13	111.80	112.40	111.40	112.00	98.853	4,778
2023-07-12	109.40	111.00	109.40	110.49	97.522	3,628
2023-07-11	108.00	110.40	106.80	110.40	97.441	14,476
2023-07-10	109.60	110.40	108.20	108.85	96.071	5,631
2023-07-07	110.20	110.80	109.80	110.61	97.630	6,495
2023-07-06	110.60	110.60	109.60	110.60	97.617	5,902
2023-07-05	109.00	110.80	108.80	110.80	97.794	4,446
2023-07-04	109.20	109.80	108.80	109.40	96.558	1,968
2023-07-03	109.20	109.60	108.40	108.40	95.676	3,722
2023-06-30	107.60	108.00	107.40	107.60	94.970	6,668
2023-06-29	106.60	107.80	106.60	107.00	94.440	2,239
2023-06-28	106.40	106.40	105.80	106.20	93.734	1,698
2023-06-27	105.80	106.00	104.60	105.80	93.381	3,042
2023-06-26	103.00	105.00	103.00	104.92	92.601	2,105
2023-06-22	108.60	108.60	105.00	105.40	93.028	3,532
2023-06-21	109.60	109.60	109.00	109.40	96.558	1,538
2023-06-20	110.00	110.00	109.20	110.00	97.088	2,073
2023-06-19	110.00	110.40	109.00	110.20	97.264	68,238
2023-06-16	108.20	110.20	107.60	109.80	96.911	52,557
2023-06-15	106.60	107.00	106.60	107.00	94.440	30,611
2023-06-14	106.20	107.60	105.80	106.00	93.557	21,914
2023-06-13	107.40	107.40	106.20	106.80	94.264	2,672
2023-06-12	109.00	109.00	107.00	107.20	94.617	11,316
2023-06-09	109.20	111.20	109.00	111.20	98.147	5,175
2023-06-08	108.60	109.60	108.40	108.80	96.029	4,356
2023-06-07	109.60	109.80	108.60	109.57	96.712	11,235
2023-06-05	109.40	109.40	108.40	108.63	95.874	13,348
2023-06-02	108.20	109.40	108.00	109.40	96.558	6,369
2023-06-01	105.80	107.60	105.80	107.60	94.970	2,529
2023-05-31	105.20	106.60	105.20	105.60	93.204	3,092
2023-05-30	106.80	107.60	105.60	105.60	93.204	1,935
2023-05-26	107.20	107.80	106.40	107.80	95.146	3,188
2023-05-25	105.80	108.00	105.80	107.00	94.440	1,523
2023-05-24	106.60	106.80	106.20	106.40	93.910	1,518
2023-05-23	106.40	108.20	106.40	107.40	94.793	15,541
2023-05-22	106.00	106.80	106.00	106.40	93.910	3,198
2023-05-19	106.00	106.80	105.80	106.60	94.087	6,250
2023-05-17	106.40	106.60	106.40	106.40	93.910	674
2023-05-16	106.80	107.60	106.80	107.00	94.440	15,901
2023-05-15	107.20	107.60	106.20	107.04	94.471	12,929
2023-05-12	108.00	108.40	107.20	107.20	94.617	2,186
2023-05-11	107.20	107.40	105.80	106.40	93.910	5,757
2023-05-10	107.40	107.60	105.60	105.80	93.381	3,123
2023-05-09	107.60	107.80	106.80	107.00	94.440	6,870
2023-05-05	107.60	108.40	107.00	108.20	95.499	1,865
2023-05-04	107.60	108.40	106.60	106.80	94.264	6,771
2023-05-03	109.20	109.60	108.60	108.80	96.029	2,519
2023-05-02	111.80	111.80	108.80	108.80	96.029	15,697
2023-04-28	113.80	113.80	111.00	112.60	99.383	1,639
2023-04-27	114.40	115.00	113.40	113.40	100.09	2,129
2023-04-26	115.00	115.00	109.80	113.20	99.912	6,429
2023-04-25	115.80	115.80	113.40	113.60	100.27	1,411
2023-04-24	114.00	115.20	114.00	115.20	101.68	2,482
2023-04-21	114.80	115.00	113.40	114.40	100.97	3,128
2023-04-20	116.20	116.60	114.60	115.40	101.85	792
2023-04-19	115.00	115.60	114.40	114.80	101.32	8,141

← NewerPage 14 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.