Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	99.900	99.900	98.620	99.460	77.563	3,712,659
2023-11-30	99.220	99.880	98.520	99.400	77.517	6,764,213
2023-11-29	98.520	99.560	98.360	99.240	77.392	3,897,879
2023-11-28	99.800	99.940	98.480	98.980	77.189	3,593,385
2023-11-27	100.95	101.50	99.860	100.10	78.063	3,252,848
2023-11-24	100.30	101.15	100.20	100.85	78.647	2,304,625
2023-11-23	98.960	100.40	98.740	100.30	78.219	4,669,564
2023-11-22	98.500	99.140	98.320	98.780	77.033	3,856,204
2023-11-21	98.600	99.100	98.020	98.620	76.908	4,807,903
2023-11-20	98.880	99.200	97.960	98.940	77.158	3,491,978
2023-11-17	97.860	98.740	97.720	98.500	76.815	3,739,130
2023-11-16	98.400	98.720	97.020	97.460	76.004	4,277,721
2023-11-15	97.500	98.860	97.180	98.360	76.706	6,758,115
2023-11-14	96.800	97.500	96.040	97.500	76.035	4,630,806
2023-11-13	96.500	96.980	96.320	96.800	75.489	2,399,996
2023-11-10	95.980	96.620	95.780	96.100	74.943	3,254,261
2023-11-09	95.920	96.280	95.240	95.940	74.818	3,685,136
2023-11-08	96.000	96.240	95.340	95.800	74.709	3,185,610
2023-11-07	97.080	97.700	96.400	96.580	75.317	3,255,478
2023-11-06	97.600	98.020	96.500	97.220	75.817	4,094,378
2023-11-03	95.680	97.640	95.680	97.580	76.097	3,239,114
2023-11-02	94.300	95.600	93.980	95.360	74.366	3,577,653
2023-11-01	95.500	95.500	94.060	94.100	73.383	3,241,564
2023-10-31	93.760	95.660	93.660	95.000	74.085	4,540,082
2023-10-30	93.900	94.780	93.480	93.840	73.181	3,881,109
2023-10-27	94.660	95.760	93.740	93.820	73.165	4,190,937
2023-10-26	95.580	95.580	93.220	94.380	73.602	8,010,620
2023-10-25	97.040	97.040	95.340	96.040	74.896	5,183,363
2023-10-24	97.620	97.940	96.620	96.780	75.473	4,443,937
2023-10-23	99.440	100.05	97.600	97.820	76.284	5,834,999
2023-10-20	99.760	100.55	99.280	99.440	77.548	6,842,094
2023-10-19	104.80	104.80	99.720	100.55	78.413	10,618,730
2023-10-18	103.50	106.05	102.25	103.80	80.948	19,211,180
2023-10-17	99.860	99.860	98.500	98.820	77.064	9,306,231
2023-10-16	99.600	100.25	99.260	99.920	77.922	6,795,210
2023-10-13	99.280	99.520	98.120	99.060	77.252	4,585,763
2023-10-12	99.660	99.960	99.100	99.340	77.470	7,425,485
2023-10-11	98.300	99.400	97.840	99.180	77.345	4,008,544
2023-10-10	96.440	98.680	96.440	98.120	76.518	5,074,918
2023-10-09	95.480	95.940	94.920	95.840	74.740	3,381,159
2023-10-06	94.920	95.880	94.500	95.780	74.694	3,463,143
2023-10-05	94.140	94.900	93.920	94.360	73.586	3,840,319
2023-10-04	93.740	94.720	92.780	93.720	73.087	4,823,886
2023-10-03	96.520	97.120	93.740	94.160	73.430	6,954,707
2023-10-02	98.140	98.580	96.200	96.580	75.317	4,191,299
2023-09-29	96.340	98.080	96.220	97.560	76.082	6,601,635
2023-09-28	98.200	98.640	97.840	98.340	76.690	2,735,625
2023-09-27	98.560	98.560	97.460	98.100	76.503	3,305,540
2023-09-26	99.000	99.000	97.460	98.680	76.955	4,390,785
2023-09-25	99.300	100.10	98.100	98.820	77.064	5,002,891
2023-09-22	99.020	99.640	98.720	99.300	77.439	5,138,171
2023-09-21	98.200	99.680	97.920	99.500	77.595	5,901,383
2023-09-20	96.600	98.780	96.600	98.640	76.924	5,808,949
2023-09-19	95.040	96.600	95.040	96.580	75.317	3,990,763
2023-09-18	96.200	96.200	94.680	95.020	74.101	4,659,719
2023-09-15	95.300	96.300	95.120	96.300	75.099	8,572,539
2023-09-14	93.100	95.320	92.940	95.200	74.241	5,980,640
2023-09-13	92.780	93.500	92.780	93.080	72.588	4,233,648
2023-09-12	93.080	93.460	92.560	92.780	72.354	4,672,875
2023-09-11	93.220	93.680	92.640	93.140	72.635	2,909,813

← NewerPage 13 of 22 · 1,261 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.