Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	94.460	95.420	94.060	94.520	69.567	4,637,897
2022-09-26	94.100	94.540	92.560	93.100	68.521	5,223,558
2022-09-23	96.200	97.400	93.860	95.000	69.920	5,469,699
2022-09-22	95.240	96.980	94.320	96.160	70.774	3,969,838
2022-09-21	94.060	96.960	93.440	96.500	71.024	5,241,471
2022-09-20	92.820	96.320	92.820	94.280	69.390	5,128,581
2022-09-19	92.800	92.800	90.380	91.860	67.609	3,642,356
2022-09-16	93.000	93.860	92.800	92.800	68.301	6,570,631
2022-09-15	91.860	93.880	91.680	93.480	68.801	5,168,084
2022-09-14	90.400	91.620	90.360	91.400	67.270	3,619,255
2022-09-13	91.580	92.160	90.680	91.060	67.020	3,014,407
2022-09-12	88.400	91.280	88.400	91.280	67.182	4,283,216
2022-09-09	87.800	88.280	87.520	87.820	64.635	3,190,162
2022-09-08	86.760	87.680	86.140	87.400	64.326	3,030,451
2022-09-07	85.800	86.500	85.700	86.340	63.546	3,177,111
2022-09-06	86.200	87.160	85.900	86.340	63.546	2,551,604
2022-09-05	85.960	86.660	85.360	86.160	63.414	2,748,430
2022-09-02	86.640	87.160	86.100	87.160	64.150	3,534,829
2022-09-01	87.280	87.280	85.900	86.200	63.443	2,962,403
2022-08-31	86.760	87.980	86.140	87.580	64.459	4,579,798
2022-08-30	87.220	88.620	86.760	86.860	63.929	2,475,417
2022-08-29	88.300	88.300	85.780	86.980	64.017	3,297,869
2022-08-26	89.500	89.780	88.340	88.440	65.092	2,580,507
2022-08-25	89.160	89.760	88.600	89.180	65.636	2,361,038
2022-08-24	88.800	89.280	88.420	88.900	65.430	1,998,722
2022-08-23	88.960	89.340	88.340	88.860	65.401	2,433,077
2022-08-22	91.100	91.380	88.700	88.960	65.474	3,191,378
2022-08-19	91.000	91.780	91.000	91.340	67.226	2,138,514
2022-08-18	91.700	92.280	91.000	91.000	66.976	3,181,643
2022-08-17	93.680	93.740	91.360	91.700	67.491	3,540,816
2022-08-16	91.260	93.460	91.160	93.460	68.786	2,869,579
2022-08-15	92.200	92.340	91.200	91.300	67.197	1,462,175
2022-08-12	91.760	92.780	91.680	92.040	67.741	2,342,542
2022-08-11	92.420	92.580	91.560	91.740	67.520	1,797,420
2022-08-10	91.900	92.600	91.460	91.980	67.697	2,317,760
2022-08-09	91.380	91.940	91.020	91.900	67.638	2,034,406
2022-08-08	92.540	92.800	91.180	91.380	67.256	1,783,167
2022-08-05	90.860	91.960	90.620	91.840	67.594	2,175,297
2022-08-04	91.100	91.200	90.160	90.720	66.770	1,963,139
2022-08-03	90.180	91.220	90.020	90.800	66.829	2,182,615
2022-08-02	89.600	90.560	89.600	90.180	66.372	2,165,644
2022-08-01	91.000	91.680	90.000	90.080	66.299	2,044,630
2022-07-29	89.860	91.400	89.860	91.120	67.064	3,547,882
2022-07-28	89.420	90.220	88.800	90.220	66.402	2,801,232
2022-07-27	89.780	89.960	88.960	89.080	65.563	2,057,473
2022-07-26	89.040	89.740	88.920	89.440	65.828	1,793,180
2022-07-25	88.900	89.580	88.740	88.980	65.489	2,474,403
2022-07-22	88.800	89.320	87.960	88.780	65.342	3,535,079
2022-07-21	87.640	89.060	87.160	88.700	65.283	3,192,881
2022-07-20	89.500	89.500	87.400	88.100	64.841	3,630,479
2022-07-19	86.360	89.440	86.000	88.920	65.445	4,450,837
2022-07-18	86.260	87.840	85.400	86.360	63.561	6,816,414
2022-07-15	87.480	87.600	80.880	84.460	62.162	16,781,020
2022-07-14	89.800	90.760	88.060	88.280	64.974	5,359,047
2022-07-13	93.240	93.240	89.900	89.940	66.196	4,673,131
2022-07-12	90.500	93.360	89.980	93.300	68.669	4,214,658
2022-07-11	91.520	91.740	90.360	91.260	67.167	2,408,659
2022-07-08	91.060	92.700	90.320	92.480	68.065	3,489,310
2022-07-07	91.000	91.480	89.720	90.900	66.902	3,408,552
2022-07-06	88.940	90.380	88.460	89.940	66.196	5,471,523

← NewerPage 18 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.