Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	153.85	153.85	152.10	153.10	153.10	2,484,450
2026-10-16	151.60	153.85	151.60	153.85	153.85	3,554,655
2026-10-15	153.40	153.65	151.05	151.35	151.35	5,146,824
2026-10-14	153.10	154.05	151.80	154.00	154.00	4,978,345
2026-10-13	153.25	154.35	152.35	153.20	153.20	3,537,900
2026-10-12	151.30	152.55	151.05	152.10	152.10	2,505,580
2026-10-09	152.00	152.35	150.20	151.20	151.20	3,979,514
2026-10-08	150.00	151.10	148.80	150.20	150.20	3,908,301
2026-10-07	152.80	153.35	150.45	150.80	150.80	4,381,382
2026-10-06	154.25	154.85	152.85	152.85	152.85	4,134,993
2026-10-05	153.10	153.85	151.90	153.55	153.55	2,525,498
2026-10-02	152.85	153.55	151.60	152.85	152.85	4,034,477
2026-10-01	153.80	153.90	151.50	152.00	152.00	5,163,242
2026-09-30	156.90	157.30	154.10	154.55	154.55	4,609,401
2026-09-29	156.15	157.35	155.95	155.95	155.95	4,509,214
2026-09-28	156.95	157.90	155.55	155.75	155.75	5,844,541
2026-09-25	155.40	156.80	155.35	156.00	156.00	4,518,870
2026-09-24	153.45	154.65	152.55	154.50	154.50	3,198,742
2026-09-23	155.20	155.85	153.05	153.40	153.40	3,153,611
2026-09-22	155.50	156.35	154.40	154.65	154.65	3,811,740
2026-09-21	153.60	155.60	153.50	155.40	155.40	4,047,406
2026-09-18	155.35	155.35	152.30	153.15	153.15	6,976,056
2026-09-17	153.00	155.05	152.75	155.05	155.05	4,014,057
2026-09-16	151.95	152.85	151.75	152.70	152.70	3,239,498
2026-09-15	151.00	152.15	149.40	151.60	151.60	3,653,666
2026-09-14	150.85	153.20	150.85	151.25	151.25	3,953,569
2026-09-11	150.35	151.75	150.35	150.85	150.85	4,063,068
2026-09-10	149.60	150.75	149.55	149.75	149.75	3,967,169
2026-09-09	149.30	149.55	147.90	149.10	149.10	3,528,620
2026-09-08	150.80	151.30	148.80	150.15	150.15	3,289,225
2026-09-07	150.80	151.20	150.20	150.80	150.80	2,040,087
2026-09-04	149.45	150.85	149.20	150.80	150.80	3,542,533
2026-09-03	148.00	149.55	147.50	149.45	149.45	4,134,933
2026-09-02	148.30	149.10	146.45	147.65	147.65	4,422,198
2026-09-01	148.90	149.95	147.70	148.30	148.30	4,634,554
2026-08-31	148.40	149.40	147.90	147.95	147.95	4,273,330
2026-08-28	148.00	148.30	147.15	148.20	148.20	2,795,541
2026-08-27	146.90	147.75	145.80	147.20	147.20	3,879,438
2026-08-26	145.50	146.70	145.45	146.45	146.45	4,707,219
2026-08-25	144.90	146.05	144.80	145.15	145.15	2,406,819
2026-08-24	146.95	147.15	143.70	144.55	144.55	5,060,870
2026-08-21	146.50	147.95	146.35	146.95	146.95	2,578,870
2026-08-20	145.60	146.50	145.20	146.05	146.05	1,704,604
2026-08-19	147.80	148.15	145.50	145.75	145.75	4,045,596
2026-08-18	148.25	148.35	147.25	147.85	147.85	2,844,368
2026-08-17	148.05	148.80	147.70	148.40	148.40	3,469,981
2026-08-14	147.80	148.30	146.75	148.30	148.30	2,171,458
2026-08-13	147.50	148.95	147.40	147.60	147.60	2,525,812
2026-08-12	146.80	147.40	145.85	147.00	147.00	2,220,728
2026-08-11	146.60	147.15	145.85	146.60	146.60	2,334,607
2026-08-10	147.00	147.10	145.60	146.85	146.85	2,652,174
2026-08-07	148.90	149.60	147.30	147.30	147.30	4,088,247
2026-08-06	147.70	149.45	147.45	148.90	148.90	2,992,597
2026-08-05	148.05	148.20	146.55	147.70	147.70	3,609,026
2026-08-04	147.00	148.25	146.60	148.10	148.10	3,608,038
2026-08-03	145.85	146.90	145.20	146.80	146.80	4,330,308
2026-07-31	144.20	146.70	144.20	145.65	145.65	7,262,412
2026-07-30	143.00	144.45	142.50	144.15	144.15	4,664,655
2026-07-29	143.50	144.35	142.80	143.20	143.20	2,831,004
2026-07-28	144.45	144.90	143.35	143.50	143.50	3,451,297

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	17.5000 SEK
2025-03-27	7.5000 SEK
2024-03-21	6.5000 SEK
2023-03-23	5.5000 SEK
2022-03-24	5.0000 SEK
2021-03-25	3.0177 SEK
2019-03-28	5.2690 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.