Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	106.00	106.26	104.60	106.26	91.855	5,866
2022-04-12	103.80	106.60	103.80	106.40	91.975	42,091
2022-04-11	103.60	105.20	103.60	104.60	90.419	11,469
2022-04-08	100.60	103.60	100.40	103.40	89.382	43,770
2022-04-07	99.400	99.400	98.100	99.100	85.665	6,781
2022-04-06	99.200	99.400	98.200	98.900	85.492	8,812
2022-04-05	99.600	99.900	98.700	99.396	85.921	15,725
2022-04-04	99.700	100.00	99.200	99.700	86.183	20,128
2022-04-01	100.40	100.80	100.12	100.12	86.550	1,599
2022-03-31	100.90	100.90	99.650	100.16	86.581	2,503
2022-03-30	104.20	104.20	101.30	101.31	87.572	1,880
2022-03-29	102.20	102.50	101.00	102.50	88.604	2,907
2022-03-28	102.30	102.70	101.90	101.90	88.085	2,034
2022-03-25	103.20	103.20	102.60	102.70	88.777	3,883
2022-03-24	103.00	103.00	101.90	102.61	88.697	31,196
2022-03-23	112.30	112.40	109.20	109.20	90.073	32,346
2022-03-22	111.20	114.50	111.20	111.80	92.218	9,837
2022-03-21	108.60	112.10	108.60	111.10	91.641	37,269
2022-03-18	108.00	108.00	108.00	108.00	89.084	217
2022-03-17	107.30	108.02	107.00	108.02	89.096	4,935
2022-03-16	106.90	107.10	106.80	107.10	88.341	627
2022-03-15	105.00	105.00	105.00	105.00	86.609	1
2022-03-14	104.10	104.10	104.10	104.10	85.867	36
2022-03-11	102.80	102.80	102.80	102.80	84.794	4
2022-03-09	99.750	99.900	99.750	99.900	82.402	42
2022-03-08	97.300	97.600	96.600	96.600	79.680	4,566
2022-03-07	96.200	96.800	96.100	96.800	79.845	718
2022-03-04	99.150	99.150	99.150	99.150	81.784	127
2022-03-03	99.800	99.800	98.850	98.850	81.536	320
2022-03-02	99.250	99.700	99.250	99.700	82.237	150
2022-03-01	101.50	101.50	99.700	99.700	82.237	1,273
2022-02-28	99.950	101.60	99.950	101.60	83.805	746
2022-02-25	100.70	102.70	99.350	102.70	84.712	657
2022-02-24	100.00	100.00	99.250	99.750	82.279	1,782
2022-02-23	104.80	104.80	102.90	102.90	84.877	1,012
2022-02-21	105.80	105.90	104.00	105.50	87.021	1,898
2022-02-18	107.30	107.30	107.30	107.30	88.506	92
2022-02-17	107.90	108.31	107.80	108.31	89.337	97
2022-02-16	110.70	110.70	109.60	109.61	90.409	1,142
2022-02-15	110.50	110.50	110.10	110.10	90.816	367
2022-02-14	107.80	110.60	107.80	109.90	90.651	24,247
2022-02-11	113.30	113.30	113.10	113.10	93.290	282
2022-02-10	114.60	114.60	110.90	112.21	92.557	7,443
2022-02-09	113.40	115.60	113.40	114.60	94.528	22,801
2022-02-08	116.80	116.80	116.80	116.80	96.342	37
2022-02-07	113.00	114.50	112.10	114.50	94.445	2,904
2022-02-03	114.00	115.50	113.40	115.30	95.105	990
2022-02-02	115.90	116.14	114.90	116.14	95.801	5,209
2022-02-01	114.10	115.90	114.10	115.80	95.517	6,403
2022-01-31	112.70	112.80	112.60	112.80	93.043	245
2022-01-28	113.40	113.47	112.50	113.47	93.592	331
2022-01-27	115.40	115.40	115.40	115.40	95.187	60
2022-01-26	116.20	116.20	114.90	114.90	94.775	181
2022-01-25	112.60	115.20	112.60	115.20	95.023	532
2022-01-24	111.70	112.20	111.30	111.30	91.806	2,733
2022-01-21	114.50	114.50	113.60	113.70	93.785	4,150
2022-01-20	115.30	115.30	115.30	115.30	95.105	60
2022-01-19	116.20	116.20	116.20	116.20	95.847	43
2022-01-13	115.60	116.80	115.30	116.80	96.342	333
2022-01-12	114.30	114.30	114.30	114.30	94.280	1

← NewerPage 19 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.