Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	103.80	105.00	103.80	105.00	90.765	1,072
2022-07-27	104.00	104.20	104.00	104.20	90.073	524
2022-07-26	104.60	104.80	104.40	104.40	90.246	166
2022-07-25	103.60	103.80	103.60	103.80	89.728	361
2022-07-22	103.00	103.00	102.80	102.80	88.863	72
2022-07-21	102.60	102.60	102.60	102.60	88.690	4
2022-07-20	101.60	101.60	101.60	101.60	87.826	72
2022-07-19	102.40	102.40	102.40	102.40	88.517	403
2022-07-18	99.700	100.40	99.700	100.40	86.789	2,195
2022-07-15	99.700	99.700	97.800	98.400	85.060	11,345
2022-07-14	102.20	102.60	102.20	102.60	88.690	11,450
2022-07-13	105.00	105.00	104.80	104.80	90.592	117
2022-07-12	104.80	104.80	104.80	104.80	90.592	512
2022-07-11	104.60	104.60	104.20	104.20	90.073	632
2022-07-08	104.00	106.80	104.00	106.80	92.321	275
2022-07-07	103.20	104.40	103.20	103.95	89.857	6,413
2022-07-06	103.20	103.20	102.80	103.20	89.209	968
2022-07-01	102.80	102.80	101.80	101.80	87.999	2,134
2022-06-30	100.60	100.60	100.60	100.60	86.961	462
2022-06-29	102.60	103.20	102.20	102.20	88.345	188
2022-06-28	104.20	104.20	103.00	103.00	89.036	1,174
2022-06-23	103.20	103.20	101.40	101.40	87.653	3,068
2022-06-22	103.60	103.80	103.00	103.60	89.555	9,740
2022-06-21	108.00	108.00	106.60	106.60	92.148	6,555
2022-06-16	105.80	105.80	105.80	105.80	91.457	284
2022-06-15	111.40	112.60	111.40	112.60	97.335	2,601
2022-06-14	109.60	109.60	109.60	109.60	94.741	112
2022-06-13	110.00	110.20	110.00	110.20	95.260	404
2022-06-10	110.80	110.80	109.60	110.00	95.087	735
2022-06-09	111.80	112.00	111.80	112.00	96.816	437
2022-06-08	112.00	112.00	111.00	111.00	95.952	54
2022-06-07	112.00	112.60	112.00	112.60	97.335	1,253
2022-06-01	111.40	111.40	111.40	111.40	96.297	228
2022-05-31	111.40	111.61	111.40	111.61	96.480	317
2022-05-30	113.40	114.00	113.20	113.60	98.199	4,546
2022-05-27	114.20	114.40	114.20	114.40	98.891	4,500
2022-05-25	118.20	118.20	118.20	118.20	102.18	7
2022-05-24	116.80	117.00	116.80	117.00	101.14	51
2022-05-23	114.60	115.40	114.60	115.40	99.755	6
2022-05-20	113.80	113.80	112.60	112.60	97.335	39
2022-05-19	111.61	111.61	111.61	111.61	96.476	22
2022-05-17	110.40	110.40	110.40	110.40	95.433	9
2022-05-16	110.80	110.80	108.60	108.60	93.877	361
2022-05-12	108.60	108.60	108.40	108.40	93.704	108
2022-05-11	106.20	106.20	106.20	106.20	91.802	46
2022-05-10	105.60	105.60	104.80	104.80	90.592	467
2022-05-09	105.80	105.80	105.80	105.80	91.457	89
2022-05-06	108.80	109.60	108.00	108.20	93.531	18,639
2022-05-05	112.80	112.80	110.20	110.20	95.260	750
2022-05-03	112.00	112.00	112.00	112.00	96.816	204
2022-04-29	111.40	111.80	111.40	111.60	96.470	832
2022-04-28	111.80	113.60	111.80	113.60	98.199	3,106
2022-04-27	108.80	110.60	108.80	110.60	95.606	7,689
2022-04-26	107.60	108.80	106.00	106.00	91.629	5,700
2022-04-25	105.40	107.00	105.40	105.51	91.206	9,703
2022-04-22	107.20	107.80	106.60	106.80	92.321	2,607
2022-04-21	106.60	107.40	106.20	107.40	92.840	2,069
2022-04-20	108.20	108.20	106.20	108.11	93.454	6,101
2022-04-19	105.00	105.00	105.00	105.00	90.765	222
2022-04-14	104.00	104.20	104.00	104.00	89.901	1,482

← NewerPage 18 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.