Svenska Handelsbanken ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 134.70 | 135.30 | 133.40 | 133.40 | 122.97 | 620 |
| 2024-09-27 | 133.60 | 134.10 | 133.00 | 133.00 | 122.60 | 1,098 |
| 2024-09-26 | 135.80 | 135.90 | 135.10 | 135.10 | 124.53 | 599 |
| 2024-09-25 | 134.80 | 135.70 | 134.50 | 134.50 | 123.98 | 615 |
| 2024-09-24 | 135.40 | 135.80 | 134.10 | 134.10 | 123.61 | 978 |
| 2024-09-23 | 134.90 | 135.30 | 134.50 | 135.30 | 124.72 | 1,139 |
| 2024-09-20 | 135.60 | 136.00 | 135.10 | 135.60 | 124.99 | 609 |
| 2024-09-19 | 134.10 | 135.90 | 134.10 | 135.36 | 124.78 | 1,657 |
| 2024-09-18 | 133.20 | 133.20 | 132.90 | 132.90 | 122.50 | 63 |
| 2024-09-17 | 133.70 | 133.80 | 133.20 | 133.50 | 123.06 | 386 |
| 2024-09-16 | 130.20 | 132.10 | 130.00 | 132.10 | 121.77 | 1,051 |
| 2024-09-13 | 132.20 | 132.20 | 130.70 | 130.70 | 120.48 | 502 |
| 2024-09-12 | 133.30 | 133.90 | 132.00 | 132.70 | 122.32 | 428 |
| 2024-09-11 | 133.00 | 133.80 | 131.90 | 131.90 | 121.58 | 1,958 |
| 2024-09-10 | 134.10 | 134.30 | 132.90 | 133.20 | 122.78 | 689 |
| 2024-09-09 | 134.70 | 134.70 | 133.00 | 134.00 | 123.52 | 521 |
| 2024-09-06 | 133.70 | 134.00 | 133.00 | 133.20 | 122.78 | 1,124 |
| 2024-09-05 | 133.40 | 134.20 | 133.20 | 134.10 | 123.61 | 1,659 |
| 2024-09-04 | 132.00 | 133.20 | 131.90 | 132.80 | 122.41 | 585 |
| 2024-09-03 | 134.10 | 134.80 | 132.60 | 133.00 | 122.60 | 1,115 |
| 2024-09-02 | 133.80 | 134.50 | 133.20 | 133.50 | 123.06 | 1,974 |
| 2024-08-30 | 132.80 | 133.20 | 132.50 | 132.80 | 122.41 | 1,057 |
| 2024-08-29 | 131.10 | 133.20 | 131.10 | 132.80 | 122.41 | 969 |
| 2024-08-28 | 131.50 | 131.90 | 130.60 | 130.60 | 120.38 | 676 |
| 2024-08-27 | 131.50 | 132.40 | 131.20 | 131.30 | 121.03 | 2,005 |
| 2024-08-23 | 130.80 | 131.30 | 130.00 | 131.30 | 121.03 | 723 |
| 2024-08-22 | 129.50 | 129.70 | 129.10 | 129.10 | 119.00 | 686 |
| 2024-08-21 | 128.80 | 129.90 | 128.20 | 129.20 | 119.09 | 1,341 |
| 2024-08-20 | 130.80 | 131.10 | 127.90 | 128.00 | 117.99 | 1,696 |
| 2024-08-19 | 129.60 | 130.60 | 129.60 | 130.20 | 120.02 | 1,490 |
| 2024-08-16 | 128.70 | 129.10 | 128.50 | 128.50 | 118.45 | 397 |
| 2024-08-15 | 128.80 | 128.80 | 127.50 | 128.50 | 118.45 | 843 |
| 2024-08-14 | 129.00 | 129.50 | 128.50 | 128.50 | 118.45 | 740 |
| 2024-08-13 | 127.50 | 128.70 | 127.40 | 128.20 | 118.17 | 1,295 |
| 2024-08-12 | 127.30 | 127.70 | 126.60 | 126.90 | 116.97 | 966 |
| 2024-08-09 | 126.80 | 127.20 | 126.40 | 126.70 | 116.79 | 966 |
| 2024-08-08 | 124.00 | 125.70 | 123.30 | 125.70 | 115.87 | 795 |
| 2024-08-07 | 124.40 | 126.20 | 124.40 | 125.94 | 116.09 | 1,045 |
| 2024-08-06 | 124.40 | 124.80 | 121.70 | 122.78 | 113.17 | 2,391 |
| 2024-08-05 | 119.70 | 123.90 | 119.70 | 123.30 | 113.66 | 2,386 |
| 2024-08-02 | 126.70 | 127.10 | 125.80 | 125.80 | 115.96 | 950 |
| 2024-08-01 | 130.60 | 131.00 | 129.70 | 130.70 | 120.48 | 465 |
| 2024-07-31 | 133.40 | 133.70 | 132.50 | 132.50 | 122.14 | 337 |
| 2024-07-30 | 133.40 | 133.40 | 132.80 | 133.20 | 122.78 | 983 |
| 2024-07-29 | 132.00 | 132.90 | 132.00 | 132.90 | 122.50 | 691 |
| 2024-07-26 | 129.00 | 130.50 | 129.00 | 130.50 | 120.29 | 484 |
| 2024-07-25 | 128.80 | 129.90 | 128.80 | 129.90 | 119.74 | 1,120 |
| 2024-07-24 | 129.90 | 129.90 | 129.20 | 129.49 | 119.36 | 1,274 |
| 2024-07-23 | 130.40 | 131.20 | 130.10 | 130.90 | 120.66 | 686 |
| 2024-07-22 | 131.50 | 131.80 | 131.10 | 131.30 | 121.03 | 1,121 |
| 2024-07-19 | 130.90 | 131.10 | 129.90 | 130.63 | 120.41 | 1,434 |
| 2024-07-18 | 130.70 | 131.80 | 130.70 | 131.20 | 120.94 | 556 |
| 2024-07-17 | 131.80 | 132.80 | 130.90 | 132.00 | 121.67 | 4,417 |
| 2024-07-16 | 124.80 | 125.20 | 124.30 | 124.80 | 115.04 | 1,209 |
| 2024-07-15 | 124.60 | 124.60 | 123.80 | 124.00 | 114.30 | 712 |
| 2024-07-12 | 126.00 | 126.20 | 125.00 | 126.20 | 116.33 | 688 |
| 2024-07-11 | 124.90 | 125.50 | 124.40 | 125.50 | 115.68 | 658 |
| 2024-07-10 | 122.80 | 123.10 | 122.50 | 123.10 | 113.47 | 288 |
| 2024-07-09 | 124.20 | 124.20 | 122.80 | 122.80 | 113.19 | 558 |
| 2024-07-08 | 124.90 | 125.20 | 124.20 | 124.80 | 115.04 | 1,121 |
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.