Svenska Handelsbanken ser. B historical data
| 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 |
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.