Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	116.00	116.20	114.20	114.60	101.15	2,771
2023-04-17	114.80	114.80	113.40	114.40	100.97	1,830
2023-04-14	111.60	114.60	111.60	114.00	100.62	2,435
2023-04-13	110.80	111.40	110.00	110.81	97.804	4,942
2023-04-12	111.40	111.40	110.40	111.20	98.147	6,297
2023-04-11	111.20	111.40	110.00	111.40	98.324	5,025
2023-04-06	110.20	110.60	109.60	110.40	97.441	3,720
2023-04-05	110.00	110.00	108.00	109.20	96.382	3,159
2023-04-04	111.80	112.00	110.60	110.60	97.617	2,651
2023-04-03	112.00	112.00	110.80	110.80	97.794	6,862
2023-03-31	112.00	112.60	111.20	111.20	98.147	4,665
2023-03-30	110.80	112.40	110.20	112.20	99.030	4,367
2023-03-29	107.80	108.60	106.80	108.20	95.499	3,571
2023-03-28	106.00	106.60	105.20	106.00	93.557	4,974
2023-03-27	107.40	108.00	104.40	104.40	92.145	20,848
2023-03-24	107.20	107.60	105.00	106.20	93.734	12,691
2023-03-23	112.20	112.20	107.40	108.51	95.769	16,305
2023-03-22	119.20	122.00	119.20	121.31	104.87	6,647
2023-03-21	119.40	121.20	119.00	119.40	103.21	11,927
2023-03-20	112.60	119.00	112.20	118.00	102.00	20,810
2023-03-17	118.60	120.00	115.60	116.40	100.62	37,935
2023-03-16	122.40	122.80	116.40	117.80	101.83	38,624
2023-03-15	123.60	123.60	119.80	120.20	103.90	6,222
2023-03-14	124.40	126.80	124.40	125.00	108.05	2,894
2023-03-13	126.60	127.00	122.80	125.00	108.05	6,832
2023-03-10	127.40	128.00	126.20	127.40	110.13	26,181
2023-03-09	130.20	131.00	130.00	130.80	113.07	13,181
2023-03-08	129.60	130.00	129.00	129.80	112.20	3,964
2023-03-07	129.80	130.60	129.20	130.60	112.89	1,835
2023-03-06	130.00	130.80	129.20	129.40	111.86	8,226
2023-03-03	128.80	129.60	128.60	128.60	111.17	3,717
2023-03-02	128.80	129.60	128.40	128.80	111.34	3,893
2023-03-01	130.80	131.00	128.60	128.60	111.17	934
2023-02-28	131.80	132.20	130.60	131.49	113.67	14,272
2023-02-27	131.80	132.80	131.60	131.60	113.76	11,704
2023-02-24	130.20	130.40	129.20	130.20	112.55	7,331
2023-02-23	128.00	129.60	127.40	129.60	112.03	2,717
2023-02-22	128.20	128.20	127.20	127.60	110.30	2,141
2023-02-21	127.40	128.70	127.00	128.60	111.17	11,010
2023-02-20	127.60	128.20	126.80	127.40	110.13	5,579
2023-02-17	127.20	128.40	126.60	128.40	110.99	3,920
2023-02-16	126.40	128.00	126.20	127.47	110.19	70,040
2023-02-15	125.00	126.20	124.20	126.00	108.92	46,072
2023-02-14	129.60	130.40	125.00	126.45	109.31	136,164
2023-02-13	127.20	128.60	127.20	128.27	110.88	16,822
2023-02-10	126.80	127.60	125.20	125.71	108.67	36,970
2023-02-09	129.60	130.20	125.60	129.33	111.80	40,525
2023-02-08	130.80	131.60	127.00	128.90	111.42	136,726
2023-02-07	136.20	136.40	134.20	136.00	117.56	22,848
2023-02-06	134.80	135.40	133.80	134.72	116.46	2,639
2023-02-03	132.40	134.00	131.60	134.00	115.83	1,729
2023-02-02	131.40	132.20	129.40	131.00	113.24	4,640
2023-02-01	130.60	131.60	129.60	131.00	113.24	1,783
2023-01-31	131.20	131.80	131.00	131.00	113.24	2,648
2023-01-30	129.40	130.40	129.20	130.40	112.72	967
2023-01-27	128.80	130.60	128.80	129.20	111.68	2,889
2023-01-26	125.40	127.80	125.40	127.60	110.30	2,125
2023-01-25	129.20	129.20	127.00	127.00	109.78	1,700
2023-01-24	130.60	130.80	129.20	129.60	112.03	2,842
2023-01-23	131.40	131.60	128.80	129.60	112.03	16,083

← NewerPage 15 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.