Svenska Handelsbanken ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-25	187.50	189.20	185.40	185.80	171.27	2,490
2025-03-24	184.20	184.20	182.10	182.32	168.05	1,633
2025-03-21	183.40	187.70	182.80	184.30	169.88	1,933
2025-03-20	182.70	182.70	180.90	181.78	167.56	1,297
2025-03-19	180.30	182.80	180.30	181.00	166.84	1,265
2025-03-18	181.80	183.50	181.15	182.22	167.96	2,536
2025-03-17	179.60	182.50	179.30	180.80	166.66	830
2025-03-14	180.90	181.80	179.50	179.70	165.64	7,579
2025-03-13	179.70	181.10	179.20	180.72	166.58	817
2025-03-12	184.40	184.40	179.50	180.20	166.10	4,624
2025-03-11	184.50	184.50	180.50	181.00	166.84	10,639
2025-03-10	191.00	191.00	182.50	184.48	170.05	15,423
2025-03-07	208.40	208.40	186.30	191.60	176.61	29,219
2025-03-06	212.00	217.20	210.40	216.00	199.10	8,477
2025-03-05	203.80	206.60	203.20	206.60	190.44	5,004
2025-03-04	200.60	201.60	197.60	197.80	182.33	4,047
2025-03-03	201.60	203.60	199.60	203.40	187.49	4,963
2025-02-28	200.80	200.80	197.10	198.90	183.34	2,812
2025-02-27	199.40	201.60	198.50	200.20	184.54	16,000
2025-02-26	196.20	199.40	193.60	199.20	183.62	12,024
2025-02-25	192.80	196.70	192.60	195.00	179.75	9,967
2025-02-24	190.90	192.20	190.30	192.05	177.03	3,696
2025-02-21	189.00	189.10	186.60	189.10	174.31	3,210
2025-02-20	182.60	186.50	182.10	185.10	170.62	2,266
2025-02-19	183.40	183.80	181.40	181.60	167.39	2,161
2025-02-18	184.90	185.40	183.60	184.70	170.25	1,948
2025-02-17	183.00	184.90	183.00	184.20	169.79	4,601
2025-02-14	181.50	182.50	181.00	182.40	168.13	4,226
2025-02-13	180.30	182.20	180.30	181.00	166.84	7,180
2025-02-12	179.90	181.50	178.90	180.10	166.01	7,047
2025-02-11	172.80	178.50	172.50	178.30	164.35	6,087
2025-02-10	172.40	174.10	169.60	171.00	157.62	4,005
2025-02-07	169.60	171.20	169.20	170.90	157.53	1,599
2025-02-06	163.00	169.60	163.00	169.30	156.06	7,258
2025-02-05	173.80	176.90	162.60	174.61	160.95	20,360
2025-02-04	165.30	165.98	164.80	165.98	152.99	734
2025-02-03	164.30	166.00	164.30	165.60	152.65	1,239
2025-01-31	166.00	167.50	165.30	166.60	153.57	963
2025-01-30	169.10	169.10	167.30	167.40	154.31	3,615
2025-01-29	169.20	169.50	167.10	168.70	155.50	1,464
2025-01-28	166.10	169.00	166.10	168.40	155.23	1,884
2025-01-27	166.50	166.50	164.60	165.15	152.23	3,443
2025-01-24	169.20	169.20	166.10	166.70	153.66	3,620
2025-01-23	166.00	168.20	165.20	168.20	155.04	2,627
2025-01-22	163.00	163.80	162.60	163.12	150.36	2,860
2025-01-21	162.90	162.90	161.60	162.20	149.51	2,302
2025-01-20	160.90	160.90	159.30	160.60	148.04	1,351
2025-01-17	160.10	160.90	159.90	160.60	148.04	1,475
2025-01-16	159.40	160.10	158.90	160.10	147.58	5,227
2025-01-15	159.90	160.30	159.10	159.80	147.30	2,484
2025-01-14	157.30	159.20	157.30	158.30	145.92	1,381
2025-01-13	154.10	156.70	154.10	156.23	144.01	1,985
2025-01-10	154.60	155.30	153.80	154.10	142.05	6,855
2025-01-09	153.10	155.50	153.00	155.10	142.97	2,698
2025-01-08	154.90	155.70	154.00	154.40	142.32	1,428
2025-01-07	155.40	156.30	154.80	154.80	142.69	1,469
2025-01-03	153.10	156.10	152.90	154.20	142.14	2,252
2025-01-02	150.80	152.40	149.90	152.40	140.48	1,229
2024-12-30	148.90	149.90	148.30	148.30	136.70	2,127
2024-12-27	148.20	149.00	147.70	148.00	136.42	1,115

← NewerPage 7 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.