Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	121.85	122.15	121.35	122.00	95.141	3,877,728
2024-02-26	121.30	122.15	121.25	121.85	95.024	3,438,803
2024-02-23	122.00	122.15	119.65	121.30	94.595	5,881,860
2024-02-22	124.40	124.70	121.80	122.05	95.180	6,017,842
2024-02-21	124.35	124.45	123.45	123.65	96.428	4,642,291
2024-02-20	123.50	124.35	123.25	124.35	96.974	3,985,046
2024-02-19	122.75	124.40	122.70	123.50	96.311	5,849,965
2024-02-16	122.70	123.45	121.35	122.75	95.726	5,597,278
2024-02-15	121.40	122.55	120.40	122.20	95.297	4,773,822
2024-02-14	122.65	122.70	121.25	121.60	94.829	4,127,926
2024-02-13	121.00	123.20	120.70	122.65	95.648	7,199,249
2024-02-12	120.00	120.75	119.35	120.75	94.166	6,603,266
2024-02-09	117.90	120.70	117.35	120.10	93.659	8,556,505
2024-02-08	120.20	121.50	118.90	119.40	93.114	8,176,349
2024-02-07	117.50	121.60	117.00	119.10	92.880	17,688,330
2024-02-06	112.40	114.00	111.25	113.35	88.395	8,329,338
2024-02-05	112.50	113.05	111.10	111.30	86.797	5,796,390
2024-02-02	112.70	113.35	111.55	112.40	87.655	4,351,375
2024-02-01	111.30	113.45	111.10	111.35	86.836	5,566,891
2024-01-31	114.10	114.30	112.55	112.55	87.772	5,180,940
2024-01-30	113.45	114.20	112.80	113.65	88.629	2,873,323
2024-01-29	114.50	114.70	113.10	113.30	88.356	3,901,108
2024-01-26	115.60	115.70	113.15	114.40	89.214	4,695,379
2024-01-25	110.40	115.60	110.15	115.60	90.150	8,443,112
2024-01-24	110.55	111.30	109.30	110.80	86.407	4,824,577
2024-01-23	110.35	110.55	109.15	109.65	85.510	4,554,096
2024-01-22	108.60	110.70	108.45	110.10	85.861	5,093,649
2024-01-19	108.25	108.80	107.55	107.85	84.106	4,826,082
2024-01-18	107.85	109.25	106.95	107.90	84.145	4,527,858
2024-01-17	106.55	107.80	105.45	107.55	83.872	4,291,197
2024-01-16	110.00	110.00	106.75	107.25	83.638	6,551,858
2024-01-15	111.10	111.55	110.05	110.40	86.095	3,439,949
2024-01-12	110.00	111.40	110.00	110.65	86.290	4,865,826
2024-01-11	109.70	110.70	109.20	109.55	85.432	4,161,247
2024-01-10	109.30	109.90	108.70	109.20	85.159	4,140,628
2024-01-09	109.50	110.30	108.85	109.65	85.510	5,426,925
2024-01-08	111.10	111.65	110.25	110.50	86.173	4,417,186
2024-01-05	110.40	111.15	110.30	110.45	86.134	1,627,099
2024-01-04	108.25	111.05	108.25	110.90	86.485	4,576,045
2024-01-03	110.40	110.55	108.10	108.25	84.418	4,058,326
2024-01-02	109.85	111.30	109.70	110.00	85.783	5,282,071
2023-12-29	109.25	109.65	109.15	109.45	85.354	2,907,451
2023-12-28	109.55	109.70	108.75	109.05	85.042	2,480,532
2023-12-27	108.15	109.55	108.15	109.55	85.432	4,554,300
2023-12-22	107.45	108.45	107.35	108.15	84.340	2,859,583
2023-12-21	107.90	107.90	106.90	107.45	83.794	2,738,928
2023-12-20	108.10	109.20	106.80	108.15	84.340	5,782,233
2023-12-19	108.40	108.80	107.60	107.95	84.184	4,911,090
2023-12-18	107.30	109.10	106.90	108.65	84.730	8,009,428
2023-12-15	106.65	108.05	106.45	107.50	83.833	7,889,045
2023-12-14	104.65	106.70	104.60	106.50	83.054	11,865,730
2023-12-13	103.70	104.25	103.15	103.90	81.026	5,194,249
2023-12-12	103.90	104.70	103.55	103.75	80.909	5,254,725
2023-12-11	102.35	103.95	102.35	103.90	81.026	4,466,062
2023-12-08	102.05	102.50	100.35	102.35	79.817	5,995,976
2023-12-07	101.10	102.50	101.10	102.30	79.778	5,061,624
2023-12-06	100.70	101.60	100.25	101.10	78.842	3,845,765
2023-12-05	99.700	100.95	99.620	100.60	78.452	3,902,118
2023-12-04	99.580	99.960	99.320	99.800	77.829	2,746,521
2023-12-01	99.900	99.900	98.620	99.460	77.563	3,712,659

← NewerPage 12 of 21 · 1,260 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.