Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	202.60	202.60	201.00	201.40	193.51	2,031
2025-09-19	202.40	203.20	202.20	203.20	195.24	766
2025-09-18	203.40	203.60	197.30	198.70	190.92	813
2025-09-17	198.60	201.60	198.20	201.60	193.70	704
2025-09-16	197.20	199.30	197.20	198.30	190.53	620
2025-09-15	197.80	199.50	197.70	198.45	190.68	804
2025-09-12	195.70	196.20	194.50	196.20	188.52	525
2025-09-11	196.10	196.10	194.20	195.10	187.46	390
2025-09-10	196.60	198.20	196.50	196.70	189.00	1,673
2025-09-09	197.90	197.90	194.50	194.80	187.17	1,087
2025-09-08	195.70	197.15	195.10	195.10	187.46	2,516
2025-09-05	197.90	198.00	195.60	195.60	187.94	1,905
2025-09-04	197.50	198.20	197.10	197.60	189.86	321
2025-09-03	200.00	200.00	197.20	197.20	189.48	208
2025-09-02	202.00	202.00	199.00	199.00	191.21	581
2025-09-01	198.30	201.00	198.30	199.70	191.88	1,081
2025-08-29	200.80	203.40	200.00	203.40	195.43	1,301
2025-08-28	206.20	206.40	202.40	202.40	194.47	2,779
2025-08-27	206.60	206.60	204.20	205.20	197.16	1,220
2025-08-26	208.00	209.00	207.00	208.20	200.05	567
2025-08-22	208.60	210.60	206.60	207.40	199.28	758
2025-08-21	207.80	208.80	207.00	207.80	199.66	1,262
2025-08-20	201.80	206.80	201.80	206.80	198.70	1,944
2025-08-19	201.60	202.80	201.40	201.60	193.70	920
2025-08-18	201.80	201.80	200.00	200.23	192.39	553
2025-08-15	203.40	203.40	202.00	202.38	194.45	1,313
2025-08-14	199.90	203.00	199.90	203.00	195.05	554
2025-08-13	200.00	200.00	198.50	198.50	190.73	429
2025-08-12	198.00	199.50	196.55	199.00	191.21	835
2025-08-11	197.40	197.40	195.20	195.65	187.99	1,929
2025-08-08	197.00	197.00	194.60	194.60	186.98	125
2025-08-07	195.70	196.10	195.30	195.30	187.65	779
2025-08-06	194.60	195.40	194.60	195.40	187.75	486
2025-08-05	193.90	194.00	193.20	193.57	185.99	2,416
2025-08-04	192.90	193.80	192.80	193.25	185.68	870
2025-08-01	191.40	193.10	189.70	190.60	183.13	4,854
2025-07-31	192.90	193.80	191.40	191.50	184.00	1,390
2025-07-30	191.70	192.80	191.70	192.40	184.86	1,186
2025-07-29	190.50	192.30	190.50	191.45	183.95	640
2025-07-28	191.90	192.50	190.00	191.29	183.79	1,182
2025-07-25	192.50	193.40	190.10	190.80	183.33	700
2025-07-24	193.40	194.20	191.90	192.40	184.87	1,817
2025-07-23	190.20	190.50	188.50	189.30	181.89	909
2025-07-22	189.10	189.20	188.30	188.30	180.93	866
2025-07-21	184.10	188.60	184.10	188.60	181.21	2,990
2025-07-18	185.50	185.70	183.60	184.59	177.36	1,801
2025-07-17	181.30	187.20	181.30	184.66	177.43	5,100
2025-07-16	183.40	186.45	180.70	180.70	173.62	9,076
2025-07-15	199.00	199.00	195.80	195.90	188.23	1,587
2025-07-14	196.90	200.00	196.70	200.00	192.17	1,629
2025-07-11	199.50	200.20	198.45	198.45	190.68	854
2025-07-10	203.00	203.60	202.40	203.60	195.63	211
2025-07-09	198.50	202.80	198.50	202.80	194.86	2,030
2025-07-08	198.00	199.80	197.40	197.90	190.15	10,023
2025-07-07	205.00	205.10	203.00	204.00	196.01	3,455
2025-07-04	202.80	203.80	201.60	203.80	195.82	742
2025-07-03	200.40	203.20	200.40	203.20	195.24	2,472
2025-07-02	199.50	200.40	198.15	198.70	190.92	4,675
2025-07-01	198.40	199.70	197.00	198.00	190.25	1,571
2025-06-30	201.00	201.40	196.70	197.90	190.15	1,058

← NewerPage 5 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.