Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	130.80	131.80	130.60	130.90	113.15	2,373
2023-01-19	130.60	131.00	129.40	129.71	112.12	12,966
2023-01-18	131.40	131.80	130.60	130.66	112.95	6,131
2023-01-17	132.20	132.60	130.80	131.31	113.51	4,046
2023-01-16	133.00	134.20	132.60	133.41	115.32	15,417
2023-01-13	132.20	133.60	131.20	133.60	115.49	19,954
2023-01-12	133.20	133.80	132.20	132.40	114.45	5,045
2023-01-11	132.00	133.00	131.00	132.00	114.10	2,081
2023-01-10	129.20	131.00	128.40	128.40	110.99	3,090
2023-01-09	128.20	128.80	126.00	128.22	110.84	10,791
2023-01-05	125.60	125.60	125.20	125.51	108.49	411
2023-01-04	125.20	125.80	124.40	124.60	107.71	6,426
2023-01-03	123.60	125.00	123.20	124.42	107.55	6,333
2022-12-30	123.80	124.00	122.40	122.80	106.15	979
2022-12-29	126.00	127.60	124.80	125.00	108.05	2,425
2022-12-28	128.80	129.00	126.20	126.20	109.09	1,456
2022-12-23	127.40	128.60	127.40	128.60	111.17	504
2022-12-22	127.00	128.20	127.00	127.32	110.06	1,437
2022-12-21	126.00	126.40	126.00	126.20	109.09	710
2022-12-20	123.80	125.80	123.80	125.02	108.07	2,294
2022-12-19	125.80	125.80	124.60	124.80	107.88	1,047
2022-12-16	124.60	125.00	124.00	124.57	107.68	21,247
2022-12-15	125.20	126.00	124.20	124.60	107.71	9,265
2022-12-14	124.40	126.00	123.80	125.40	108.40	17,612
2022-12-13	124.40	125.80	124.20	125.03	108.08	9,562
2022-12-12	124.20	124.40	123.40	124.00	107.19	2,459
2022-12-09	122.40	123.80	122.20	123.60	106.84	4,503
2022-12-08	122.40	122.80	121.20	121.85	105.33	6,556
2022-12-07	123.20	123.20	121.60	121.85	105.33	4,903
2022-12-06	125.60	126.40	123.80	123.80	107.02	9,782
2022-12-05	124.20	125.80	124.20	125.80	108.75	13,074
2022-12-02	126.00	126.20	124.40	124.80	107.88	20,197
2022-12-01	127.00	127.20	126.20	126.80	109.61	4,697
2022-11-30	127.00	127.00	125.40	125.80	108.75	2,400
2022-11-29	123.20	125.00	123.20	124.80	107.88	1,844
2022-11-28	123.40	124.40	123.40	123.60	106.84	8,562
2022-11-25	125.00	125.80	124.40	124.40	107.53	1,952
2022-11-24	126.00	126.60	124.60	125.20	108.23	2,546
2022-11-23	125.40	126.20	125.00	125.51	108.50	2,152
2022-11-22	124.00	125.40	124.00	125.40	108.40	131
2022-11-21	124.80	125.00	123.99	123.99	107.18	267
2022-11-18	122.80	124.20	122.80	124.07	107.25	1,546
2022-11-17	122.80	123.00	122.41	122.41	105.81	53
2022-11-16	124.20	124.20	123.99	123.99	107.18	602
2022-11-15	122.20	122.40	122.20	122.40	105.81	11
2022-11-14	121.80	122.80	121.40	122.20	105.63	6,690
2022-11-11	121.60	122.60	120.80	122.00	105.46	2,925
2022-11-10	123.20	124.20	122.80	123.20	106.50	969
2022-11-09	122.80	123.40	121.60	123.20	106.50	2,544
2022-11-08	123.40	124.00	123.00	124.00	107.19	2,570
2022-11-07	122.80	124.00	121.80	122.80	106.15	4,893
2022-11-04	122.80	123.00	121.80	122.20	105.63	2,242
2022-11-03	121.60	122.60	121.00	121.60	105.11	1,920
2022-11-02	121.40	121.60	120.00	120.11	103.82	19,895
2022-11-01	121.60	122.00	120.20	121.21	104.78	3,887
2022-10-31	120.80	121.80	120.60	120.80	104.42	2,728
2022-10-28	120.60	121.40	120.20	121.00	104.60	3,057
2022-10-27	120.20	121.00	119.20	120.40	104.08	4,791
2022-10-26	120.80	120.80	118.60	119.40	103.21	1,351
2022-10-25	120.40	120.80	119.80	120.41	104.09	2,604

← NewerPage 16 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.