Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	235.30	237.00	235.30	237.00	227.72	2,198
2026-01-13	236.20	236.20	235.10	236.20	226.95	11,764
2026-01-12	232.40	232.80	232.40	232.80	223.68	687
2026-01-09	232.20	232.20	232.20	232.20	223.11	1
2026-01-08	231.60	233.60	231.60	231.80	222.72	318
2026-01-07	234.20	234.20	229.00	229.00	220.03	4,171
2026-01-05	235.50	235.50	235.50	235.50	226.28	192
2026-01-02	234.40	236.20	234.40	236.20	226.95	647
2025-12-30	229.40	231.80	229.40	231.80	222.72	941
2025-12-29	228.40	228.80	228.40	228.80	219.84	132
2025-12-22	224.40	224.40	224.40	224.40	215.61	35
2025-12-19	226.40	226.40	225.70	226.00	217.15	376
2025-12-17	222.00	222.00	222.00	222.00	213.31	51
2025-12-16	220.80	220.80	219.80	219.80	211.19	2,094
2025-12-12	224.40	224.40	220.60	220.60	211.96	1,426
2025-12-11	226.10	227.80	226.10	227.80	218.88	2,245
2025-12-09	228.00	228.00	228.00	228.00	219.07	413
2025-12-05	235.20	235.20	235.20	235.20	225.99	105
2025-12-04	228.40	230.60	228.40	230.20	221.18	510
2025-12-03	230.00	230.00	230.00	230.00	220.99	1,000
2025-12-02	228.50	229.80	228.50	229.00	220.03	4,120
2025-11-26	220.40	220.40	219.00	219.00	210.42	118
2025-11-24	213.80	213.80	213.58	213.60	205.23	2,717
2025-11-21	208.40	208.40	208.40	208.40	200.24	499
2025-11-18	208.70	208.70	208.40	208.40	200.24	93
2025-11-17	213.80	213.80	212.60	212.60	204.27	1,477
2025-11-14	214.70	214.70	214.70	214.70	206.29	26
2025-11-11	210.00	210.80	210.00	210.80	202.54	72
2025-11-10	209.40	209.80	208.80	209.60	201.39	427
2025-11-07	211.10	211.10	208.00	208.90	200.72	1,257
2025-11-06	210.20	211.70	210.20	211.70	203.41	170
2025-11-05	207.80	207.80	207.00	207.60	199.47	916
2025-11-04	207.20	208.40	207.00	207.33	199.21	780
2025-11-03	209.00	209.00	208.60	208.60	200.43	145
2025-10-31	209.80	209.80	209.80	209.80	201.58	8
2025-10-30	208.00	209.20	208.00	209.00	200.81	1,687
2025-10-29	209.20	209.50	207.20	209.50	201.30	8,208
2025-10-28	209.80	209.80	209.80	209.80	201.58	3
2025-10-24	207.60	207.80	206.60	207.80	199.66	1,250
2025-10-23	214.10	214.30	210.70	210.70	202.45	7,615
2025-10-22	220.20	220.30	216.20	216.20	207.73	5,135
2025-10-20	214.20	214.20	214.20	214.20	205.81	35
2025-10-17	213.80	213.80	213.80	213.80	205.43	400
2025-10-16	218.60	219.00	218.00	218.00	209.46	1,255
2025-10-15	217.20	217.60	215.40	215.40	206.96	7,975
2025-10-14	212.40	212.63	210.80	210.80	202.54	1,272
2025-10-10	212.20	213.00	212.20	213.00	204.66	2,122
2025-10-09	216.20	216.20	210.40	211.20	202.93	4,503
2025-10-08	214.20	214.20	210.20	210.80	202.54	1,791
2025-10-07	213.46	213.46	213.40	213.40	205.04	207
2025-10-06	211.50	216.60	211.50	216.12	207.65	500
2025-10-03	210.60	212.60	210.60	212.60	204.27	3,068
2025-10-02	211.40	212.00	210.20	211.00	202.74	542
2025-10-01	208.00	209.45	208.00	209.45	201.25	180
2025-09-30	213.60	213.60	210.60	211.80	203.51	9,925
2025-09-29	213.40	213.40	213.40	213.40	205.04	603
2025-09-26	206.60	210.60	206.20	208.31	200.15	3,305
2025-09-25	202.60	205.00	202.60	203.80	195.82	2,858
2025-09-24	203.40	204.60	202.40	202.80	194.86	3,734
2025-09-23	203.00	203.40	201.40	203.20	195.24	2,561

← NewerPage 4 of 20 · 1,188 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.