Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	89.600	90.560	89.320	89.600	69.874	5,041,812
2023-06-14	89.940	91.040	89.300	89.760	69.999	7,092,020
2023-06-13	90.400	90.780	89.980	90.640	70.685	6,190,179
2023-06-12	92.480	92.520	90.160	90.160	70.311	5,677,136
2023-06-09	90.680	92.480	90.620	92.480	72.120	5,720,118
2023-06-08	91.600	92.220	90.400	90.400	70.498	3,285,568
2023-06-07	89.800	91.760	89.800	90.960	70.935	6,104,634
2023-06-05	90.320	90.980	89.100	89.100	69.484	3,786,891
2023-06-02	88.280	90.000	88.000	89.900	70.108	6,705,448
2023-06-01	86.000	88.060	85.900	87.960	68.595	4,671,650
2023-05-31	85.840	87.880	85.640	85.740	66.864	18,441,730
2023-05-30	87.180	88.240	86.160	86.380	67.363	4,246,283
2023-05-29	88.680	88.900	86.760	86.980	67.831	2,889,454
2023-05-26	87.760	88.100	86.700	87.960	68.595	3,644,178
2023-05-25	87.200	88.200	87.000	87.340	68.112	4,558,613
2023-05-24	88.680	89.200	87.580	87.700	68.392	3,855,447
2023-05-23	88.000	89.760	87.840	89.180	69.547	5,254,937
2023-05-22	87.040	88.140	86.880	87.980	68.611	4,866,025
2023-05-19	87.580	87.960	86.780	87.260	68.049	5,742,289
2023-05-17	86.300	87.200	86.300	86.480	67.441	2,525,190
2023-05-16	87.760	88.180	86.820	86.960	67.815	5,246,823
2023-05-15	87.000	88.220	86.560	88.040	68.658	5,261,167
2023-05-12	86.740	88.380	86.740	86.940	67.800	5,264,675
2023-05-11	86.040	87.620	85.340	86.260	67.269	4,847,049
2023-05-10	86.620	87.540	84.880	85.960	67.036	5,267,219
2023-05-09	88.340	88.480	86.280	86.420	67.394	6,661,171
2023-05-08	87.900	88.640	87.760	88.340	68.892	4,622,024
2023-05-05	86.900	88.020	86.620	87.720	68.408	4,902,462
2023-05-04	87.500	87.720	86.460	86.560	67.503	5,788,749
2023-05-03	87.840	88.980	86.820	87.700	68.392	5,643,530
2023-05-02	90.620	90.880	87.600	87.760	68.439	7,796,214
2023-04-28	93.120	93.520	90.360	90.620	70.670	9,092,798
2023-04-27	94.000	94.240	92.360	93.020	72.541	6,715,512
2023-04-26	96.500	96.700	91.020	93.260	72.728	15,443,990
2023-04-25	96.000	96.820	94.840	95.160	74.210	4,825,873
2023-04-24	94.820	96.160	94.560	96.160	74.990	4,693,839
2023-04-21	95.000	95.500	94.520	94.920	74.023	4,231,113
2023-04-20	95.160	96.180	94.900	95.180	74.226	5,536,554
2023-04-19	93.940	94.640	93.440	94.640	73.805	4,290,150
2023-04-18	94.000	95.100	93.540	93.940	73.259	3,513,734
2023-04-17	93.840	94.200	93.180	93.720	73.087	6,220,010
2023-04-14	91.240	94.220	91.020	93.620	73.009	8,199,799
2023-04-13	90.260	90.720	89.320	90.560	70.623	4,506,080
2023-04-12	90.900	91.340	90.240	90.480	70.560	4,559,338
2023-04-11	90.220	90.940	89.420	90.940	70.919	4,790,556
2023-04-06	89.180	89.780	88.640	89.600	69.874	2,016,594
2023-04-05	90.180	90.260	87.480	88.440	68.970	5,253,796
2023-04-04	90.100	90.980	89.920	90.040	70.217	5,498,532
2023-04-03	90.120	90.600	89.520	89.840	70.061	4,855,141
2023-03-31	90.640	91.020	89.660	89.840	70.061	6,396,807
2023-03-30	88.000	91.060	87.800	90.640	70.685	10,321,610
2023-03-29	85.780	87.980	85.780	87.380	68.143	8,339,124
2023-03-28	85.040	86.180	84.980	85.760	66.880	7,733,745
2023-03-27	86.460	87.260	83.920	84.140	65.616	7,693,564
2023-03-24	86.500	86.840	84.260	85.140	66.396	10,007,790
2023-03-23	89.000	89.700	86.760	86.960	67.815	12,970,180
2023-03-22	97.620	98.900	97.000	97.820	71.995	8,729,021
2023-03-21	95.980	98.000	95.920	97.620	71.848	7,341,908
2023-03-20	93.260	96.820	91.540	96.180	70.788	11,947,620
2023-03-17	96.620	97.860	94.160	94.800	69.773	12,663,010

← NewerPage 15 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.