Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 97.700 | 98.220 | 97.300 | 98.200 | 80.879 | 2,675,777 |
| 2024-05-24 | 96.700 | 97.780 | 96.420 | 97.700 | 80.468 | 4,771,135 |
| 2024-05-23 | 98.020 | 99.780 | 98.000 | 98.520 | 81.143 | 4,913,474 |
| 2024-05-22 | 97.760 | 98.280 | 96.700 | 98.020 | 80.731 | 3,502,516 |
| 2024-05-21 | 98.260 | 98.340 | 97.000 | 97.840 | 80.583 | 6,121,188 |
| 2024-05-20 | 99.000 | 100.20 | 98.960 | 99.400 | 81.868 | 4,854,920 |
| 2024-05-17 | 98.440 | 98.960 | 98.320 | 98.840 | 81.407 | 3,435,995 |
| 2024-05-16 | 98.880 | 99.000 | 98.140 | 98.620 | 81.225 | 5,276,031 |
| 2024-05-15 | 99.000 | 99.600 | 98.400 | 98.880 | 81.439 | 5,729,947 |
| 2024-05-14 | 97.900 | 98.880 | 97.900 | 98.880 | 81.439 | 7,647,543 |
| 2024-05-13 | 98.300 | 98.820 | 97.760 | 97.900 | 80.632 | 5,831,321 |
| 2024-05-10 | 96.080 | 98.780 | 95.980 | 98.300 | 80.962 | 8,164,939 |
| 2024-05-08 | 97.760 | 98.060 | 95.600 | 95.800 | 78.903 | 6,794,394 |
| 2024-05-07 | 97.900 | 98.040 | 97.000 | 97.900 | 80.632 | 5,383,571 |
| 2024-05-06 | 96.300 | 97.800 | 96.040 | 97.800 | 80.550 | 5,921,110 |
| 2024-05-03 | 96.160 | 97.280 | 95.980 | 96.000 | 79.067 | 7,468,174 |
| 2024-05-02 | 96.340 | 96.960 | 95.440 | 95.640 | 78.771 | 8,970,442 |
| 2024-04-30 | 96.000 | 97.000 | 95.220 | 96.180 | 79.216 | 5,962,176 |
| 2024-04-29 | 97.020 | 97.680 | 95.540 | 95.540 | 78.689 | 9,055,185 |
| 2024-04-26 | 96.820 | 97.820 | 96.420 | 96.420 | 79.413 | 9,708,231 |
| 2024-04-25 | 100.00 | 100.10 | 95.900 | 96.440 | 79.430 | 21,887,660 |
| 2024-04-24 | 104.00 | 104.40 | 99.400 | 99.500 | 81.950 | 34,316,887 |
| 2024-04-23 | 110.75 | 113.45 | 110.10 | 113.15 | 93.193 | 5,518,636 |
| 2024-04-22 | 109.65 | 111.05 | 109.25 | 110.70 | 91.175 | 4,671,325 |
| 2024-04-19 | 108.50 | 109.30 | 107.85 | 109.00 | 89.774 | 4,562,378 |
| 2024-04-18 | 108.40 | 109.45 | 107.25 | 109.45 | 90.145 | 6,471,504 |
| 2024-04-17 | 107.65 | 109.45 | 107.60 | 108.20 | 89.116 | 3,810,686 |
| 2024-04-16 | 109.00 | 109.00 | 106.90 | 107.60 | 88.621 | 5,492,790 |
| 2024-04-15 | 109.35 | 110.80 | 108.20 | 109.90 | 90.516 | 4,669,562 |
| 2024-04-12 | 107.85 | 110.10 | 107.85 | 109.50 | 90.186 | 4,883,536 |
| 2024-04-11 | 109.50 | 109.50 | 107.05 | 107.80 | 88.786 | 4,927,578 |
| 2024-04-10 | 110.30 | 110.80 | 108.80 | 109.50 | 90.186 | 4,880,963 |
| 2024-04-09 | 110.50 | 111.30 | 110.05 | 110.10 | 90.680 | 3,576,707 |
| 2024-04-08 | 108.50 | 110.75 | 107.95 | 110.70 | 91.175 | 4,487,485 |
| 2024-04-05 | 107.25 | 108.80 | 106.30 | 108.45 | 89.322 | 7,374,065 |
| 2024-04-04 | 108.30 | 108.30 | 107.30 | 108.20 | 89.116 | 4,634,923 |
| 2024-04-03 | 108.05 | 108.75 | 107.70 | 108.40 | 89.280 | 3,827,665 |
| 2024-04-02 | 108.15 | 108.90 | 107.35 | 108.05 | 88.992 | 6,027,529 |
| 2024-03-28 | 108.70 | 109.40 | 107.60 | 108.25 | 89.157 | 4,422,335 |
| 2024-03-27 | 112.55 | 113.70 | 108.40 | 108.50 | 89.363 | 11,121,030 |
| 2024-03-26 | 108.85 | 112.55 | 108.85 | 112.55 | 92.698 | 7,720,157 |
| 2024-03-25 | 109.00 | 109.30 | 108.40 | 109.05 | 89.816 | 5,579,032 |
| 2024-03-22 | 110.40 | 110.95 | 109.00 | 109.05 | 89.816 | 7,049,530 |
| 2024-03-21 | 109.30 | 110.95 | 108.30 | 110.40 | 90.928 | 12,411,240 |
| 2024-03-20 | 121.90 | 122.60 | 120.90 | 122.30 | 95.375 | 8,803,494 |
| 2024-03-19 | 120.35 | 122.05 | 120.10 | 121.75 | 94.946 | 6,246,670 |
| 2024-03-18 | 120.40 | 120.95 | 119.85 | 120.35 | 93.854 | 4,294,876 |
| 2024-03-15 | 123.30 | 123.65 | 119.55 | 120.35 | 93.854 | 15,366,080 |
| 2024-03-14 | 123.50 | 123.95 | 122.75 | 123.30 | 96.155 | 4,499,238 |
| 2024-03-13 | 123.80 | 123.85 | 121.75 | 123.30 | 96.155 | 6,388,861 |
| 2024-03-12 | 122.95 | 123.85 | 122.65 | 123.80 | 96.545 | 4,901,989 |
| 2024-03-11 | 122.50 | 123.10 | 120.75 | 122.40 | 95.453 | 5,222,833 |
| 2024-03-08 | 122.40 | 123.75 | 122.25 | 122.95 | 95.882 | 4,520,352 |
| 2024-03-07 | 122.35 | 122.85 | 121.80 | 122.10 | 95.219 | 5,564,516 |
| 2024-03-06 | 123.10 | 123.40 | 122.10 | 122.35 | 95.414 | 4,850,471 |
| 2024-03-05 | 124.00 | 124.25 | 122.55 | 122.90 | 95.843 | 6,932,452 |
| 2024-03-04 | 125.00 | 125.95 | 124.80 | 124.95 | 97.442 | 4,066,456 |
| 2024-03-01 | 124.50 | 125.40 | 124.30 | 124.70 | 97.247 | 3,956,866 |
| 2024-02-29 | 123.75 | 124.05 | 122.30 | 123.80 | 96.545 | 5,945,902 |
| 2024-02-28 | 121.90 | 123.90 | 121.90 | 123.50 | 96.311 | 4,071,544 |
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.