Svenska Handelsbanken ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 111.90 | 112.30 | 111.90 | 111.90 | 92.301 | 1,209 |
| 2022-01-07 | 111.00 | 111.50 | 111.00 | 111.50 | 91.971 | 450 |
| 2022-01-05 | 110.60 | 111.10 | 110.60 | 111.10 | 91.641 | 216 |
| 2022-01-04 | 109.90 | 109.90 | 109.70 | 109.70 | 90.486 | 134 |
| 2021-12-30 | 108.50 | 108.50 | 108.50 | 108.50 | 89.496 | 159 |
| 2021-12-29 | 108.00 | 108.00 | 107.60 | 107.80 | 88.919 | 4,196 |
| 2021-12-22 | 106.70 | 106.70 | 106.70 | 106.70 | 88.011 | 1,156 |
| 2021-12-20 | 101.80 | 101.80 | 101.80 | 101.80 | 83.970 | 100 |
| 2021-12-17 | 103.80 | 103.80 | 103.80 | 103.80 | 85.619 | 184 |
| 2021-12-16 | 103.80 | 104.80 | 103.80 | 104.80 | 86.444 | 711 |
| 2021-12-14 | 103.80 | 103.80 | 102.70 | 102.70 | 84.712 | 791 |
| 2021-12-13 | 103.70 | 103.70 | 103.50 | 103.50 | 85.372 | 482 |
| 2021-12-10 | 104.20 | 104.20 | 104.00 | 104.00 | 85.784 | 601 |
| 2021-12-09 | 103.90 | 104.50 | 103.90 | 104.50 | 86.197 | 899 |
| 2021-12-08 | 106.30 | 106.30 | 106.30 | 106.30 | 87.681 | 17 |
| 2021-12-07 | 107.90 | 108.70 | 107.80 | 108.70 | 89.661 | 901 |
| 2021-12-06 | 106.20 | 107.00 | 105.40 | 107.00 | 88.259 | 3,284 |
| 2021-12-03 | 106.10 | 106.10 | 105.10 | 105.30 | 86.857 | 1,295 |
| 2021-12-02 | 105.80 | 106.70 | 105.30 | 106.60 | 87.929 | 2,456 |
| 2021-12-01 | 107.10 | 108.00 | 106.90 | 107.00 | 88.259 | 1,166 |
| 2021-11-30 | 107.40 | 107.40 | 106.80 | 106.83 | 88.117 | 1,223 |
| 2021-11-29 | 108.00 | 108.00 | 108.00 | 108.00 | 89.084 | 144 |
| 2021-11-26 | 108.80 | 109.30 | 108.10 | 108.59 | 89.569 | 36,483 |
| 2021-11-25 | 112.20 | 112.20 | 111.60 | 111.60 | 92.053 | 2,967 |
| 2021-11-24 | 114.80 | 114.80 | 114.80 | 114.80 | 94.693 | 5 |
| 2021-11-23 | 113.70 | 114.10 | 113.70 | 114.10 | 94.115 | 276 |
| 2021-11-22 | 113.60 | 114.70 | 113.60 | 113.93 | 93.975 | 9,169 |
| 2021-11-19 | 111.40 | 112.90 | 111.40 | 112.90 | 93.125 | 615 |
| 2021-11-18 | 114.70 | 114.70 | 114.70 | 114.70 | 94.610 | 22 |
| 2021-11-16 | 116.70 | 116.70 | 116.40 | 116.40 | 96.012 | 591 |
| 2021-11-15 | 116.70 | 116.70 | 116.70 | 116.70 | 96.260 | 1 |
| 2021-11-12 | 115.40 | 115.40 | 115.00 | 115.01 | 94.869 | 14,939 |
| 2021-11-11 | 114.70 | 115.20 | 114.70 | 115.20 | 95.023 | 1,050 |
| 2021-11-10 | 114.00 | 114.49 | 114.00 | 114.11 | 94.127 | 5,145 |
| 2021-11-09 | 113.80 | 113.80 | 113.69 | 113.69 | 93.779 | 459 |
| 2021-11-08 | 114.30 | 114.40 | 113.30 | 113.40 | 93.538 | 557 |
| 2021-11-05 | 112.50 | 113.40 | 112.20 | 113.21 | 93.378 | 2,519 |
| 2021-11-04 | 112.00 | 112.16 | 111.40 | 112.16 | 92.514 | 4,991 |
| 2021-11-03 | 109.80 | 111.20 | 109.80 | 111.07 | 91.612 | 435 |
| 2021-11-02 | 110.40 | 110.40 | 109.90 | 110.10 | 90.816 | 1,437 |
| 2021-11-01 | 110.40 | 110.40 | 110.40 | 110.40 | 91.063 | 148 |
| 2021-10-29 | 108.60 | 108.60 | 108.60 | 108.60 | 89.579 | 94 |
| 2021-10-27 | 110.40 | 110.40 | 109.70 | 109.80 | 90.568 | 207 |
| 2021-10-26 | 109.80 | 111.40 | 109.80 | 111.10 | 91.641 | 6,551 |
| 2021-10-25 | 109.20 | 110.30 | 109.20 | 110.10 | 90.816 | 858 |
| 2021-10-22 | 109.00 | 109.90 | 108.80 | 109.60 | 90.403 | 950 |
| 2021-10-21 | 107.28 | 107.28 | 107.28 | 107.28 | 88.492 | 806 |
← NewerPage 20 of 20 · 1,187 trading days
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.