Svenska Handelsbanken ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 147.00 | 147.80 | 146.60 | 147.00 | 135.50 | 1,067 |
| 2024-12-20 | 144.10 | 144.90 | 143.20 | 144.90 | 133.57 | 1,382 |
| 2024-12-19 | 146.80 | 146.80 | 145.40 | 145.40 | 134.03 | 648 |
| 2024-12-18 | 147.40 | 147.90 | 146.70 | 147.30 | 135.78 | 970 |
| 2024-12-17 | 147.20 | 148.00 | 147.20 | 147.31 | 135.79 | 1,173 |
| 2024-12-16 | 146.70 | 148.00 | 146.60 | 147.60 | 136.05 | 2,400 |
| 2024-12-13 | 148.30 | 148.30 | 146.30 | 146.70 | 135.22 | 906 |
| 2024-12-12 | 147.80 | 147.80 | 147.20 | 147.60 | 136.05 | 754 |
| 2024-12-11 | 149.20 | 149.20 | 148.11 | 148.11 | 136.53 | 740 |
| 2024-12-10 | 151.30 | 151.30 | 149.90 | 149.90 | 138.17 | 1,432 |
| 2024-12-09 | 151.60 | 151.70 | 150.40 | 151.40 | 139.56 | 1,048 |
| 2024-12-06 | 151.50 | 151.70 | 150.70 | 150.70 | 138.91 | 1,263 |
| 2024-12-05 | 151.40 | 152.20 | 151.20 | 152.20 | 140.29 | 809 |
| 2024-12-04 | 151.00 | 151.50 | 150.40 | 150.40 | 138.64 | 1,420 |
| 2024-12-03 | 148.70 | 151.00 | 148.70 | 150.70 | 138.91 | 2,276 |
| 2024-12-02 | 146.50 | 148.00 | 146.50 | 148.00 | 136.42 | 493 |
| 2024-11-29 | 145.80 | 146.70 | 145.70 | 146.50 | 135.04 | 930 |
| 2024-11-28 | 145.00 | 146.60 | 145.00 | 146.40 | 134.95 | 1,940 |
| 2024-11-27 | 143.40 | 143.50 | 141.70 | 142.40 | 131.26 | 3,082 |
| 2024-11-26 | 142.60 | 143.50 | 142.60 | 142.90 | 131.72 | 1,758 |
| 2024-11-25 | 143.60 | 144.20 | 143.50 | 144.20 | 132.92 | 491 |
| 2024-11-22 | 143.40 | 143.70 | 142.60 | 143.70 | 132.46 | 540 |
| 2024-11-21 | 141.80 | 143.40 | 141.70 | 142.70 | 131.54 | 738 |
| 2024-11-20 | 144.70 | 145.40 | 143.40 | 143.40 | 132.18 | 1,042 |
| 2024-11-19 | 146.10 | 146.80 | 142.80 | 143.70 | 132.46 | 2,438 |
| 2024-11-18 | 145.50 | 145.50 | 144.20 | 145.50 | 134.12 | 1,619 |
| 2024-11-15 | 144.50 | 144.50 | 143.60 | 143.60 | 132.37 | 1,685 |
| 2024-11-14 | 144.20 | 145.70 | 144.20 | 145.70 | 134.30 | 681 |
| 2024-11-13 | 144.50 | 144.50 | 143.10 | 143.50 | 132.28 | 904 |
| 2024-11-12 | 146.10 | 146.20 | 145.60 | 146.00 | 134.58 | 910 |
| 2024-11-11 | 146.20 | 146.60 | 145.90 | 146.60 | 135.13 | 545 |
| 2024-11-08 | 144.90 | 144.90 | 143.70 | 143.80 | 132.55 | 845 |
| 2024-11-07 | 146.90 | 147.20 | 145.20 | 145.30 | 133.93 | 3,556 |
| 2024-11-06 | 148.50 | 148.50 | 145.01 | 145.66 | 134.26 | 7,177 |
| 2024-11-05 | 146.60 | 147.20 | 146.00 | 147.00 | 135.50 | 960 |
| 2024-11-04 | 146.00 | 149.00 | 146.00 | 147.20 | 135.69 | 2,423 |
| 2024-11-01 | 145.30 | 145.30 | 144.70 | 144.70 | 133.38 | 266 |
| 2024-10-31 | 142.90 | 143.70 | 142.40 | 143.30 | 132.09 | 1,197 |
| 2024-10-30 | 143.00 | 143.50 | 142.90 | 143.40 | 132.18 | 704 |
| 2024-10-29 | 144.00 | 144.40 | 143.20 | 143.77 | 132.53 | 1,258 |
| 2024-10-28 | 142.20 | 143.20 | 141.10 | 142.40 | 131.26 | 1,414 |
| 2024-10-25 | 141.20 | 142.10 | 140.50 | 141.00 | 129.97 | 10,236 |
| 2024-10-24 | 142.90 | 142.90 | 140.50 | 141.40 | 130.34 | 1,699 |
| 2024-10-23 | 139.40 | 144.00 | 139.40 | 141.68 | 130.59 | 4,254 |
| 2024-10-22 | 132.00 | 134.00 | 131.00 | 132.14 | 121.80 | 1,895 |
| 2024-10-21 | 131.70 | 132.30 | 131.30 | 131.85 | 121.54 | 1,979 |
| 2024-10-18 | 130.70 | 131.40 | 130.70 | 131.00 | 120.75 | 660 |
| 2024-10-17 | 129.90 | 131.60 | 129.90 | 130.97 | 120.73 | 9,655 |
| 2024-10-16 | 128.30 | 128.50 | 127.00 | 128.40 | 118.36 | 2,972 |
| 2024-10-15 | 128.50 | 129.10 | 127.70 | 128.77 | 118.69 | 2,087 |
| 2024-10-14 | 128.60 | 128.70 | 128.00 | 128.60 | 118.54 | 882 |
| 2024-10-11 | 128.10 | 129.00 | 127.30 | 127.86 | 117.86 | 932 |
| 2024-10-10 | 129.00 | 129.40 | 128.66 | 128.66 | 118.60 | 798 |
| 2024-10-09 | 129.20 | 129.20 | 128.30 | 128.67 | 118.60 | 4,694 |
| 2024-10-08 | 128.40 | 130.00 | 128.40 | 129.17 | 119.07 | 2,073 |
| 2024-10-07 | 129.70 | 129.70 | 128.80 | 128.80 | 118.72 | 588 |
| 2024-10-04 | 128.80 | 129.60 | 128.80 | 129.60 | 119.46 | 860 |
| 2024-10-03 | 131.70 | 131.70 | 128.60 | 128.80 | 118.72 | 1,756 |
| 2024-10-02 | 132.00 | 132.00 | 131.30 | 131.60 | 121.31 | 517 |
| 2024-10-01 | 133.80 | 134.60 | 132.10 | 132.30 | 121.95 | 1,398 |
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.