Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	93.000	94.020	92.620	92.860	72.416	3,970,717
2023-09-06	93.780	93.980	92.520	93.340	72.791	4,510,593
2023-09-05	93.000	95.020	92.820	94.080	73.368	5,053,697
2023-09-04	92.520	94.080	92.100	93.140	72.635	6,982,770
2023-09-01	91.520	91.880	90.940	91.340	71.231	2,375,931
2023-08-31	91.740	92.200	91.320	91.360	71.247	6,458,669
2023-08-30	92.500	92.980	91.740	91.760	71.559	3,668,447
2023-08-29	91.960	92.860	91.420	92.320	71.995	3,023,000
2023-08-28	90.840	92.080	90.840	91.920	71.683	2,549,119
2023-08-25	89.780	91.080	89.680	90.300	70.420	2,619,063
2023-08-24	90.100	90.840	89.940	90.100	70.264	3,442,675
2023-08-23	90.900	90.920	89.760	90.000	70.186	3,952,683
2023-08-22	91.140	91.680	90.820	90.980	70.950	2,834,768
2023-08-21	91.780	91.980	90.900	90.940	70.919	2,692,541
2023-08-18	92.000	92.200	91.200	91.780	71.574	3,251,642
2023-08-17	92.760	93.360	92.240	92.580	72.198	2,960,521
2023-08-16	92.460	93.540	92.100	92.760	72.338	3,507,361
2023-08-15	94.800	94.820	92.720	92.960	72.494	4,689,937
2023-08-14	94.640	95.380	94.420	94.940	74.039	3,189,572
2023-08-11	95.560	95.760	94.840	95.060	74.132	2,567,242
2023-08-10	93.800	95.680	93.800	95.560	74.522	4,230,154
2023-08-09	93.560	94.260	93.520	93.700	73.072	3,080,883
2023-08-08	93.240	93.800	92.460	92.820	72.385	2,957,310
2023-08-07	94.280	94.800	93.900	94.200	73.461	2,523,510
2023-08-04	93.640	95.200	93.220	94.420	73.633	4,327,683
2023-08-03	92.340	93.760	92.320	93.300	72.760	6,176,548
2023-08-02	92.000	92.660	90.880	92.340	72.011	4,403,453
2023-08-01	92.000	92.800	92.000	92.480	72.120	2,357,717
2023-07-31	92.460	93.120	92.400	92.400	72.058	3,616,044
2023-07-28	93.000	93.080	92.180	92.300	71.980	2,814,219
2023-07-27	92.320	93.000	92.220	93.000	72.526	2,968,770
2023-07-26	92.360	92.360	91.400	92.200	71.902	3,169,500
2023-07-25	91.400	92.560	90.880	92.520	72.151	4,231,684
2023-07-24	90.300	91.280	89.860	91.280	71.184	4,534,153
2023-07-21	90.380	90.900	89.360	90.600	70.654	5,426,902
2023-07-20	91.800	91.980	89.700	90.220	70.358	6,938,129
2023-07-19	91.200	92.860	89.800	91.560	71.403	10,932,290
2023-07-18	93.660	94.140	91.800	93.380	72.822	7,657,507
2023-07-17	91.800	92.980	91.120	92.780	72.354	3,707,958
2023-07-14	91.900	92.260	90.920	91.700	71.512	3,795,804
2023-07-13	90.980	92.260	90.280	91.900	71.668	3,074,624
2023-07-12	89.900	91.320	89.800	91.160	71.091	3,385,211
2023-07-11	89.260	90.000	88.440	89.980	70.171	3,011,110
2023-07-10	90.500	90.600	89.140	89.260	69.609	4,665,664
2023-07-07	91.340	91.540	90.420	90.820	70.826	3,548,976
2023-07-06	91.000	92.220	90.800	91.260	71.169	4,243,836
2023-07-05	91.860	92.540	91.420	92.000	71.746	3,488,794
2023-07-04	92.120	92.660	91.960	92.200	71.902	2,370,805
2023-07-03	90.840	92.840	90.660	91.720	71.527	3,467,706
2023-06-30	89.980	90.840	89.780	90.340	70.451	4,035,293
2023-06-29	89.100	90.260	88.980	89.660	69.921	3,005,370
2023-06-28	88.980	89.420	88.400	88.820	69.266	3,008,370
2023-06-27	88.880	89.280	87.540	88.780	69.235	3,263,065
2023-06-26	87.820	88.780	86.340	88.620	69.110	6,157,675
2023-06-22	91.600	92.100	88.400	88.620	69.110	12,933,690
2023-06-21	92.180	93.400	91.680	93.280	72.744	4,917,384
2023-06-20	91.400	92.480	91.400	92.180	71.886	5,998,326
2023-06-19	91.880	92.580	91.320	91.320	71.216	3,671,695
2023-06-16	91.000	92.320	90.740	91.920	71.683	12,184,310
2023-06-15	89.600	90.560	89.320	89.600	69.874	5,041,812

← NewerPage 14 of 21 · 1,257 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.