Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 102.35 | 103.95 | 102.30 | 103.10 | 84.915 | 3,499,830 |
| 2024-08-20 | 104.25 | 104.50 | 102.05 | 102.20 | 84.174 | 3,117,545 |
| 2024-08-19 | 103.80 | 104.75 | 103.80 | 104.25 | 85.862 | 2,827,375 |
| 2024-08-16 | 103.45 | 104.00 | 103.25 | 103.75 | 85.450 | 2,580,072 |
| 2024-08-15 | 103.55 | 103.90 | 102.10 | 103.45 | 85.203 | 2,959,409 |
| 2024-08-14 | 102.80 | 103.35 | 102.80 | 103.30 | 85.080 | 1,953,798 |
| 2024-08-13 | 102.50 | 102.60 | 101.80 | 102.55 | 84.462 | 2,484,514 |
| 2024-08-12 | 102.10 | 102.50 | 101.55 | 102.15 | 84.133 | 3,310,347 |
| 2024-08-09 | 101.40 | 102.25 | 101.10 | 101.85 | 83.886 | 3,270,219 |
| 2024-08-08 | 100.00 | 101.55 | 99.000 | 101.15 | 83.309 | 3,539,855 |
| 2024-08-07 | 99.760 | 101.30 | 99.160 | 100.65 | 82.897 | 4,506,690 |
| 2024-08-06 | 101.00 | 101.05 | 97.540 | 98.820 | 81.390 | 6,405,535 |
| 2024-08-05 | 98.580 | 100.60 | 96.860 | 100.15 | 82.485 | 8,543,031 |
| 2024-08-02 | 104.10 | 104.20 | 101.60 | 102.10 | 84.092 | 4,914,561 |
| 2024-08-01 | 108.20 | 108.20 | 105.25 | 105.25 | 86.686 | 4,343,694 |
| 2024-07-31 | 109.00 | 109.35 | 107.90 | 108.20 | 89.116 | 3,712,593 |
| 2024-07-30 | 108.10 | 108.75 | 108.10 | 108.75 | 89.569 | 2,283,758 |
| 2024-07-29 | 107.65 | 108.90 | 107.65 | 108.00 | 88.951 | 3,223,643 |
| 2024-07-26 | 106.70 | 107.45 | 106.30 | 107.45 | 88.498 | 2,370,509 |
| 2024-07-25 | 105.60 | 106.70 | 105.30 | 106.70 | 87.880 | 2,923,444 |
| 2024-07-24 | 106.75 | 107.00 | 105.95 | 106.30 | 87.551 | 3,049,503 |
| 2024-07-23 | 107.25 | 107.90 | 106.60 | 107.00 | 88.127 | 3,349,191 |
| 2024-07-22 | 107.20 | 108.00 | 107.20 | 107.55 | 88.580 | 3,319,239 |
| 2024-07-19 | 107.35 | 107.45 | 106.35 | 106.95 | 88.086 | 4,876,251 |
| 2024-07-18 | 110.00 | 110.70 | 107.20 | 107.55 | 88.580 | 7,107,618 |
| 2024-07-17 | 109.90 | 110.55 | 107.70 | 109.20 | 89.939 | 18,747,260 |
| 2024-07-16 | 102.00 | 102.35 | 101.50 | 102.05 | 84.050 | 3,615,902 |
| 2024-07-15 | 102.75 | 102.85 | 101.35 | 102.30 | 84.256 | 3,367,285 |
| 2024-07-12 | 102.95 | 103.50 | 102.55 | 103.25 | 85.039 | 2,421,816 |
| 2024-07-11 | 102.05 | 103.35 | 101.70 | 103.00 | 84.833 | 3,884,227 |
| 2024-07-10 | 100.15 | 101.65 | 99.480 | 101.65 | 83.721 | 3,992,108 |
| 2024-07-09 | 101.50 | 102.35 | 99.720 | 100.00 | 82.362 | 4,793,727 |
| 2024-07-08 | 102.45 | 102.95 | 100.65 | 100.95 | 83.144 | 3,792,986 |
| 2024-07-05 | 103.45 | 103.70 | 102.30 | 102.45 | 84.380 | 2,101,632 |
| 2024-07-04 | 102.25 | 103.65 | 102.15 | 103.20 | 84.998 | 3,029,762 |
| 2024-07-03 | 101.40 | 102.35 | 101.05 | 101.95 | 83.968 | 3,901,243 |
| 2024-07-02 | 101.80 | 101.90 | 100.45 | 100.95 | 83.144 | 3,472,838 |
| 2024-07-01 | 101.90 | 102.80 | 101.20 | 101.80 | 83.844 | 4,049,704 |
| 2024-06-28 | 100.50 | 101.35 | 100.15 | 100.95 | 83.144 | 5,324,129 |
| 2024-06-27 | 99.880 | 100.20 | 99.460 | 99.940 | 82.313 | 3,229,572 |
| 2024-06-26 | 99.500 | 100.60 | 99.240 | 99.840 | 82.230 | 4,693,387 |
| 2024-06-25 | 100.65 | 100.85 | 99.300 | 99.300 | 81.785 | 3,671,649 |
| 2024-06-24 | 99.500 | 100.70 | 98.300 | 100.65 | 82.897 | 6,926,872 |
| 2024-06-20 | 99.280 | 100.35 | 99.000 | 99.800 | 82.197 | 10,568,550 |
| 2024-06-19 | 99.200 | 99.680 | 98.560 | 98.980 | 81.522 | 4,336,473 |
| 2024-06-18 | 101.00 | 101.05 | 98.860 | 99.300 | 81.785 | 4,809,558 |
| 2024-06-17 | 100.50 | 101.70 | 99.800 | 99.960 | 82.329 | 4,870,559 |
| 2024-06-14 | 99.100 | 100.95 | 99.100 | 100.25 | 82.568 | 7,070,626 |
| 2024-06-13 | 100.80 | 100.90 | 99.140 | 99.140 | 81.654 | 6,345,064 |
| 2024-06-12 | 99.380 | 101.60 | 99.300 | 101.15 | 83.309 | 6,139,353 |
| 2024-06-11 | 98.740 | 100.05 | 98.360 | 99.320 | 81.802 | 4,787,596 |
| 2024-06-10 | 99.900 | 99.900 | 98.120 | 98.660 | 81.258 | 4,395,576 |
| 2024-06-07 | 99.040 | 100.55 | 99.000 | 100.20 | 82.527 | 7,148,945 |
| 2024-06-05 | 98.780 | 99.300 | 98.400 | 98.560 | 81.176 | 3,850,643 |
| 2024-06-04 | 99.540 | 99.820 | 97.940 | 98.400 | 81.044 | 4,678,563 |
| 2024-06-03 | 99.000 | 100.05 | 98.880 | 99.540 | 81.983 | 8,086,362 |
| 2024-05-31 | 97.740 | 98.640 | 97.420 | 98.640 | 81.242 | 9,591,248 |
| 2024-05-30 | 97.240 | 97.980 | 97.100 | 97.620 | 80.402 | 3,149,458 |
| 2024-05-29 | 98.440 | 98.560 | 97.040 | 97.360 | 80.188 | 4,200,655 |
| 2024-05-28 | 98.220 | 98.960 | 98.220 | 98.960 | 81.505 | 3,661,913 |
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.