Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	99.840	100.60	94.240	96.140	70.759	13,720,970
2023-03-15	102.40	102.50	97.820	98.100	72.201	12,538,840
2023-03-14	101.30	104.05	100.55	102.40	75.366	12,698,450
2023-03-13	104.15	105.00	100.25	101.80	74.925	14,931,720
2023-03-10	105.60	105.65	102.95	104.00	76.544	13,778,350
2023-03-09	108.20	109.40	108.10	108.30	79.709	3,771,379
2023-03-08	108.10	108.70	107.85	108.10	79.561	5,341,071
2023-03-07	109.70	109.85	108.05	108.40	79.782	5,403,633
2023-03-06	109.50	110.15	108.85	109.50	80.592	4,497,292
2023-03-03	108.25	109.65	108.25	109.35	80.481	3,527,693
2023-03-02	108.40	109.60	108.10	108.55	79.893	5,265,793
2023-03-01	112.00	112.00	108.50	108.75	80.040	6,193,528
2023-02-28	111.50	112.10	110.85	111.10	81.769	5,915,342
2023-02-27	110.40	112.80	110.40	111.90	82.358	5,284,912
2023-02-24	109.70	110.50	109.55	110.25	81.144	4,974,300
2023-02-23	107.00	109.75	107.00	109.50	80.592	4,490,927
2023-02-22	108.15	108.35	106.95	107.20	78.899	6,258,714
2023-02-21	108.10	108.75	107.10	108.10	79.561	4,272,606
2023-02-20	107.60	108.50	107.40	108.05	79.525	5,330,667
2023-02-17	108.00	108.25	107.40	107.85	79.377	4,098,399
2023-02-16	106.15	108.40	106.15	108.00	79.488	6,657,543
2023-02-15	105.40	106.20	104.65	106.05	78.053	8,894,532
2023-02-14	106.00	106.70	105.60	105.75	77.832	8,882,630
2023-02-13	102.90	105.65	102.55	105.65	77.758	9,110,981
2023-02-10	103.50	103.85	101.75	102.20	75.219	7,735,419
2023-02-09	103.00	104.70	102.80	103.15	75.918	11,226,530
2023-02-08	107.40	107.55	102.50	102.50	75.440	32,284,500
2023-02-07	111.70	112.90	111.40	112.15	82.542	3,953,144
2023-02-06	112.55	112.55	111.05	111.45	82.027	4,624,861
2023-02-03	109.25	112.80	109.15	112.80	83.021	5,680,557
2023-02-02	109.55	110.20	107.70	109.25	80.408	5,910,165
2023-02-01	108.95	109.80	107.80	109.80	80.813	4,067,867
2023-01-31	109.00	110.40	108.50	108.85	80.113	4,088,500
2023-01-30	107.75	108.95	107.05	108.65	79.966	4,109,310
2023-01-27	108.30	108.85	107.85	108.05	79.525	3,418,729
2023-01-26	107.95	108.60	106.05	108.00	79.488	4,603,730
2023-01-25	109.50	109.85	107.75	107.95	79.451	4,285,081
2023-01-24	109.70	110.40	108.95	109.55	80.629	3,411,454
2023-01-23	108.90	109.45	108.50	109.20	80.371	2,911,515
2023-01-20	108.60	109.30	108.25	108.80	80.077	3,233,767
2023-01-19	108.20	109.20	107.40	108.05	79.525	4,355,377
2023-01-18	108.80	109.25	107.95	108.20	79.635	3,255,431
2023-01-17	110.00	110.00	107.80	108.80	80.077	3,753,513
2023-01-16	109.40	110.60	109.05	109.90	80.886	2,513,138
2023-01-13	111.60	111.70	109.05	109.15	80.334	3,330,886
2023-01-12	111.95	112.40	110.65	111.40	81.990	3,291,778
2023-01-11	110.15	111.90	110.15	111.55	82.101	3,466,408
2023-01-10	109.60	110.65	108.85	110.15	81.070	3,879,297
2023-01-09	108.30	110.15	108.20	109.65	80.702	4,573,656
2023-01-05	107.00	108.30	106.60	108.30	79.709	2,180,246
2023-01-04	106.80	107.40	106.05	107.00	78.752	3,738,539
2023-01-03	106.75	107.80	106.20	106.55	78.421	3,074,688
2023-01-02	105.60	107.20	105.55	106.95	78.715	2,442,980
2022-12-30	106.25	106.25	105.10	105.10	77.353	3,782,511
2022-12-29	105.05	106.25	104.45	106.25	78.200	3,002,366
2022-12-28	105.85	105.85	104.85	105.15	77.390	2,329,825
2022-12-27	105.60	106.30	105.50	105.75	77.832	1,779,700
2022-12-23	104.70	105.65	104.50	105.45	77.611	2,539,626
2022-12-22	103.95	106.00	103.85	104.65	77.022	4,080,660
2022-12-21	103.80	104.35	103.20	103.70	76.323	3,745,331

← NewerPage 16 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.