Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	119.60	121.20	119.00	120.80	104.42	2,498
2022-10-21	115.40	119.00	114.60	118.31	102.27	1,756
2022-10-20	120.60	120.60	115.20	115.40	99.755	2,164
2022-10-19	118.00	120.40	117.20	118.40	102.35	7,926
2022-10-18	110.40	111.80	110.20	111.60	96.470	2,648
2022-10-17	108.40	109.40	108.00	108.60	93.877	1,082
2022-10-14	109.00	109.00	107.80	107.80	93.185	801
2022-10-13	106.00	108.00	105.80	107.80	93.185	1,280
2022-10-12	105.60	106.40	104.40	106.40	91.975	1,493
2022-10-11	105.40	106.60	105.00	106.00	91.629	1,631
2022-10-10	106.40	106.80	105.40	105.40	91.111	2,060
2022-10-07	107.60	107.60	105.80	106.00	91.629	1,075
2022-10-06	109.60	109.60	107.60	107.60	93.012	778
2022-10-05	109.00	109.40	109.00	109.20	94.396	838
2022-10-04	107.80	108.40	107.80	108.40	93.706	750
2022-10-03	106.20	107.40	104.40	107.40	92.840	626
2022-09-30	108.00	109.00	107.80	108.80	94.050	687
2022-09-29	107.40	107.40	106.20	106.20	91.802	840
2022-09-28	109.80	109.80	107.00	107.80	93.185	1,825
2022-09-27	109.40	110.80	109.40	110.00	95.087	3,741
2022-09-26	108.40	108.80	107.40	108.40	93.704	1,275
2022-09-23	111.00	112.40	109.20	109.80	94.914	1,749
2022-09-22	111.20	111.80	111.00	111.40	96.297	1,935
2022-09-21	107.40	111.60	107.40	110.80	95.779	2,853
2022-09-20	107.80	109.00	107.60	107.60	93.012	1,329
2022-09-16	105.40	106.40	105.40	105.60	91.284	1,282
2022-09-15	104.80	105.80	104.20	105.60	91.284	5,501
2022-09-14	104.00	104.40	102.80	103.60	89.555	1,423
2022-09-13	103.40	105.40	103.40	105.00	90.765	2,468
2022-09-12	103.20	104.00	103.00	103.40	89.382	2,122
2022-09-09	101.40	101.61	100.80	101.61	87.835	2,956
2022-09-08	99.100	100.20	98.700	100.20	86.616	1,412
2022-09-07	97.600	98.000	97.300	97.800	84.541	1,515
2022-09-06	99.000	99.000	98.100	98.100	84.800	486
2022-09-05	98.100	99.100	98.100	99.100	85.665	1,485
2022-09-02	99.400	100.40	99.400	100.00	86.443	669
2022-09-01	99.300	99.400	98.200	98.600	85.233	1,149
2022-08-31	101.00	101.00	100.20	100.40	86.789	4,133
2022-08-30	101.80	102.20	101.80	101.80	87.999	90
2022-08-26	103.40	103.80	102.00	102.00	88.172	840
2022-08-25	103.40	103.80	102.20	103.20	89.209	1,917
2022-08-24	103.20	103.20	102.80	103.20	89.209	498
2022-08-23	103.80	103.80	102.40	103.20	89.209	732
2022-08-22	104.20	104.20	103.40	103.40	89.382	529
2022-08-19	105.40	106.00	105.20	105.80	91.457	1,653
2022-08-18	106.20	106.20	106.00	106.00	91.629	447
2022-08-17	107.20	107.20	105.40	105.60	91.284	395
2022-08-16	104.40	106.20	104.40	106.20	91.802	1,249
2022-08-15	105.80	105.80	104.00	104.00	89.901	1,711
2022-08-12	106.40	106.40	105.80	105.80	91.457	2,130
2022-08-11	106.40	106.40	105.40	105.40	91.111	500
2022-08-10	106.20	106.60	105.80	106.00	91.629	1,411
2022-08-09	105.00	106.20	105.00	106.00	91.629	2,496
2022-08-08	107.00	107.00	105.80	105.80	91.457	14,812
2022-08-05	104.00	105.80	104.00	105.80	91.457	896
2022-08-04	104.60	104.60	104.20	104.40	90.246	560
2022-08-03	104.80	105.00	104.20	104.60	90.419	2,791
2022-08-02	104.20	105.00	103.80	103.80	89.728	3,608
2022-08-01	105.40	106.20	104.40	104.40	90.246	1,859
2022-07-29	105.00	105.80	104.80	105.80	91.457	4,428

← NewerPage 17 of 20 · 1,187 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.