Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	102.90	103.65	102.30	103.65	76.286	3,118,753
2022-12-19	103.70	104.30	102.95	103.35	76.065	2,941,885
2022-12-16	103.75	104.30	102.85	103.10	75.881	6,589,444
2022-12-15	103.25	104.55	102.90	103.75	76.360	6,482,196
2022-12-14	102.40	104.15	101.75	103.60	76.249	6,061,479
2022-12-13	102.75	103.85	102.20	102.20	75.219	4,200,039
2022-12-12	102.55	103.50	102.05	102.70	75.587	2,718,429
2022-12-09	101.90	102.85	101.50	102.65	75.550	2,996,356
2022-12-08	102.00	102.20	101.40	101.80	74.925	3,314,521
2022-12-07	102.50	102.90	101.25	101.50	74.704	3,720,851
2022-12-06	104.70	104.95	102.15	102.55	75.477	4,614,874
2022-12-05	104.70	105.10	104.25	104.70	77.059	2,581,139
2022-12-02	106.20	106.30	104.25	104.70	77.059	4,594,009
2022-12-01	105.35	107.15	105.25	106.45	78.347	4,933,090
2022-11-30	105.60	106.50	104.95	105.65	77.758	9,264,847
2022-11-29	103.40	104.75	102.95	104.30	76.765	2,330,690
2022-11-28	104.00	104.15	103.10	103.45	76.139	2,509,639
2022-11-25	105.50	105.55	103.70	104.30	76.765	3,375,792
2022-11-24	105.35	106.20	104.60	105.20	77.427	2,377,130
2022-11-23	105.50	106.20	105.10	105.35	77.537	2,272,694
2022-11-22	104.70	105.80	103.85	105.25	77.464	3,127,750
2022-11-21	106.25	107.25	104.60	104.70	77.059	3,213,483
2022-11-18	105.50	106.40	104.95	106.15	78.126	3,333,987
2022-11-17	106.20	106.60	104.55	105.35	77.537	2,915,836
2022-11-16	105.65	107.45	105.65	106.45	78.347	2,427,118
2022-11-15	104.60	105.90	104.10	105.50	77.648	5,377,691
2022-11-14	104.20	105.10	103.30	104.25	76.728	3,267,787
2022-11-11	104.40	104.40	102.70	103.95	76.507	4,759,311
2022-11-10	103.70	105.30	103.30	103.90	76.470	4,946,007
2022-11-09	104.70	104.85	103.05	103.80	76.397	2,626,737
2022-11-08	103.70	104.90	103.70	104.75	77.096	3,086,248
2022-11-07	103.85	105.25	103.50	103.70	76.323	2,779,952
2022-11-04	104.55	104.90	103.65	104.40	76.838	2,137,236
2022-11-03	103.10	104.35	102.85	103.40	76.102	2,885,792
2022-11-02	103.15	104.10	102.20	103.15	75.918	3,088,684
2022-11-01	102.75	103.85	102.20	102.60	75.513	2,871,680
2022-10-31	103.50	103.55	102.20	102.65	75.550	2,700,149
2022-10-28	101.80	103.70	101.75	103.30	76.029	3,484,369
2022-10-27	102.05	103.15	101.30	102.40	75.366	3,329,093
2022-10-26	104.30	104.85	101.20	102.00	75.072	4,327,928
2022-10-25	105.00	105.40	102.65	103.55	76.213	4,284,675
2022-10-24	103.40	105.15	103.05	104.90	77.206	4,800,535
2022-10-21	101.25	103.70	101.20	103.40	76.102	5,819,859
2022-10-20	103.35	105.15	100.50	101.65	74.814	8,109,649
2022-10-19	100.15	104.40	100.10	103.25	75.992	10,807,630
2022-10-18	95.740	97.540	95.740	97.240	71.568	4,675,130
2022-10-17	92.900	95.200	92.440	94.920	69.861	4,751,141
2022-10-14	93.000	93.380	91.880	92.600	68.153	6,215,666
2022-10-13	91.000	92.320	90.500	91.900	67.638	3,279,110
2022-10-12	91.000	91.580	89.480	91.260	67.167	4,009,910
2022-10-11	90.080	91.200	89.720	90.820	66.843	3,248,071
2022-10-10	90.900	91.680	90.260	90.300	66.461	2,295,744
2022-10-07	91.480	92.140	90.780	91.120	67.064	2,019,773
2022-10-06	93.380	93.960	91.500	91.720	67.506	3,170,963
2022-10-05	94.000	94.000	92.680	93.200	68.595	2,789,615
2022-10-04	91.520	94.480	91.320	94.120	69.272	4,522,507
2022-10-03	91.000	91.720	87.500	91.540	67.373	5,627,173
2022-09-30	89.900	92.060	89.780	91.620	67.432	4,920,327
2022-09-29	92.340	92.560	89.100	89.740	66.048	4,148,862
2022-09-28	93.640	94.400	91.520	92.080	67.771	6,370,377

← NewerPage 17 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.