Svenska Handelsbanken ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 197.60 | 199.90 | 197.60 | 199.70 | 191.88 | 1,806 |
| 2025-06-26 | 199.40 | 199.40 | 194.90 | 194.90 | 187.27 | 3,027 |
| 2025-06-25 | 194.30 | 197.00 | 194.30 | 197.00 | 189.28 | 3,146 |
| 2025-06-24 | 192.70 | 193.60 | 192.55 | 192.65 | 185.10 | 2,166 |
| 2025-06-23 | 190.85 | 191.70 | 187.60 | 189.10 | 181.69 | 3,262 |
| 2025-06-19 | 188.80 | 192.30 | 186.80 | 190.50 | 183.04 | 975 |
| 2025-06-18 | 189.65 | 190.70 | 188.90 | 190.70 | 183.23 | 6,240 |
| 2025-06-17 | 191.50 | 191.50 | 189.25 | 189.60 | 182.17 | 4,156 |
| 2025-06-16 | 191.20 | 192.30 | 191.20 | 192.20 | 184.67 | 715 |
| 2025-06-13 | 190.50 | 192.00 | 190.40 | 191.50 | 184.00 | 1,143 |
| 2025-06-12 | 192.50 | 194.90 | 192.30 | 194.90 | 187.27 | 2,028 |
| 2025-06-11 | 194.70 | 196.80 | 194.30 | 194.30 | 186.69 | 1,059 |
| 2025-06-10 | 199.10 | 199.40 | 197.20 | 197.20 | 189.48 | 6,239 |
| 2025-06-09 | 199.55 | 201.20 | 199.25 | 199.80 | 191.97 | 4,296 |
| 2025-06-05 | 199.70 | 203.20 | 199.30 | 203.20 | 195.24 | 2,960 |
| 2025-06-04 | 202.20 | 203.20 | 200.20 | 202.20 | 194.28 | 1,191 |
| 2025-06-03 | 206.80 | 208.20 | 203.60 | 204.80 | 196.78 | 1,538 |
| 2025-06-02 | 203.40 | 207.00 | 203.40 | 207.00 | 198.89 | 877 |
| 2025-05-30 | 202.40 | 203.60 | 200.00 | 201.00 | 193.13 | 19,439 |
| 2025-05-28 | 203.40 | 203.60 | 201.80 | 202.40 | 194.47 | 736 |
| 2025-05-27 | 200.60 | 202.40 | 199.30 | 201.60 | 193.70 | 58,264 |
| 2025-05-23 | 197.60 | 199.10 | 194.90 | 198.60 | 190.82 | 38,456 |
| 2025-05-22 | 197.30 | 198.10 | 195.40 | 195.80 | 188.13 | 63,382 |
| 2025-05-21 | 202.80 | 202.80 | 199.00 | 200.00 | 192.17 | 52,578 |
| 2025-05-20 | 204.40 | 204.40 | 200.80 | 203.20 | 195.24 | 1,315 |
| 2025-05-19 | 201.80 | 202.80 | 199.25 | 202.00 | 194.09 | 1,506 |
| 2025-05-16 | 197.80 | 201.60 | 197.70 | 200.20 | 192.36 | 1,375 |
| 2025-05-15 | 194.90 | 199.30 | 194.70 | 198.10 | 190.34 | 1,781 |
| 2025-05-14 | 195.10 | 195.40 | 193.90 | 194.15 | 186.55 | 1,745 |
| 2025-05-13 | 194.40 | 194.70 | 193.00 | 193.00 | 185.44 | 752 |
| 2025-05-12 | 194.20 | 196.50 | 191.55 | 193.75 | 186.16 | 5,415 |
| 2025-05-09 | 192.70 | 192.70 | 190.70 | 192.50 | 184.96 | 1,781 |
| 2025-05-08 | 191.60 | 192.20 | 190.40 | 191.65 | 184.14 | 1,836 |
| 2025-05-07 | 192.20 | 193.30 | 191.20 | 192.50 | 184.96 | 2,315 |
| 2025-05-06 | 192.00 | 193.00 | 189.60 | 190.80 | 183.33 | 5,211 |
| 2025-05-02 | 191.60 | 192.90 | 187.20 | 192.35 | 184.82 | 6,039 |
| 2025-04-30 | 185.00 | 190.70 | 185.00 | 190.20 | 182.75 | 2,395 |
| 2025-04-29 | 178.80 | 179.20 | 177.90 | 179.00 | 171.99 | 4,035 |
| 2025-04-28 | 175.70 | 176.30 | 174.60 | 176.30 | 169.40 | 1,020 |
| 2025-04-25 | 174.70 | 175.10 | 173.00 | 173.00 | 166.22 | 3,342 |
| 2025-04-24 | 170.30 | 172.40 | 170.30 | 171.40 | 164.69 | 1,766 |
| 2025-04-23 | 169.00 | 170.10 | 168.70 | 170.10 | 163.44 | 1,816 |
| 2025-04-22 | 166.00 | 167.00 | 165.90 | 166.60 | 160.08 | 781 |
| 2025-04-17 | 166.90 | 167.10 | 166.00 | 166.80 | 160.27 | 2,057 |
| 2025-04-16 | 167.80 | 167.90 | 164.90 | 165.50 | 159.02 | 1,720 |
| 2025-04-15 | 165.60 | 168.05 | 165.60 | 167.90 | 161.32 | 2,142 |
| 2025-04-14 | 162.40 | 163.40 | 160.30 | 163.40 | 157.00 | 3,591 |
| 2025-04-11 | 154.30 | 155.70 | 153.30 | 154.50 | 148.45 | 2,308 |
| 2025-04-10 | 159.60 | 159.60 | 152.70 | 153.20 | 147.20 | 4,933 |
| 2025-04-09 | 146.90 | 149.40 | 146.90 | 148.90 | 143.07 | 2,226 |
| 2025-04-08 | 146.40 | 150.80 | 144.10 | 149.40 | 143.55 | 4,511 |
| 2025-04-07 | 138.10 | 148.90 | 137.20 | 146.60 | 140.86 | 4,039 |
| 2025-04-04 | 152.80 | 152.80 | 145.50 | 147.70 | 141.92 | 3,467 |
| 2025-04-03 | 157.00 | 158.50 | 155.70 | 156.50 | 150.37 | 2,244 |
| 2025-04-02 | 160.60 | 161.10 | 158.80 | 161.00 | 154.69 | 3,794 |
| 2025-04-01 | 160.40 | 160.40 | 158.20 | 158.80 | 152.58 | 1,479 |
| 2025-03-31 | 160.80 | 161.40 | 159.00 | 159.80 | 153.54 | 1,086 |
| 2025-03-28 | 167.40 | 167.40 | 162.20 | 162.70 | 156.33 | 1,853 |
| 2025-03-27 | 166.40 | 168.40 | 165.00 | 167.70 | 161.13 | 6,869 |
| 2025-03-26 | 188.40 | 188.60 | 184.50 | 184.50 | 170.07 | 569 |
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.