Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	88.920	89.500	87.980	87.980	64.753	4,037,791
2022-07-04	88.520	88.880	87.540	88.620	65.224	1,705,261
2022-07-01	87.120	89.580	87.040	88.140	64.871	2,689,829
2022-06-30	87.900	88.740	86.660	87.420	64.341	5,256,886
2022-06-29	88.380	89.100	87.900	88.240	64.944	2,645,808
2022-06-28	89.380	90.200	88.780	89.000	65.504	3,123,060
2022-06-27	88.240	89.560	88.000	89.320	65.739	4,101,695
2022-06-23	88.620	88.920	87.000	87.000	64.032	2,949,220
2022-06-22	88.060	88.700	86.600	88.620	65.224	4,349,293
2022-06-21	91.460	91.900	90.160	90.160	66.358	3,374,238
2022-06-20	90.260	91.340	89.060	91.060	67.020	4,511,522
2022-06-17	90.840	92.200	89.680	89.680	66.004	10,533,200
2022-06-16	95.660	96.480	90.280	90.400	66.534	6,781,041
2022-06-15	95.860	97.680	95.580	95.580	70.347	5,239,055
2022-06-14	95.500	96.180	94.180	94.700	69.699	4,320,342
2022-06-13	95.000	95.460	93.880	94.980	69.905	3,475,069
2022-06-10	97.140	98.100	95.400	95.900	70.582	3,619,744
2022-06-09	96.400	98.880	96.260	97.840	72.010	5,389,740
2022-06-08	97.000	97.040	95.820	96.420	70.965	3,362,312
2022-06-07	97.140	97.520	96.600	97.100	71.465	2,560,768
2022-06-03	97.500	97.600	96.280	96.940	71.348	1,960,629
2022-06-02	96.900	97.400	96.140	97.100	71.465	2,229,540
2022-06-01	97.000	97.620	96.260	96.420	70.965	3,771,307
2022-05-31	97.780	97.920	96.080	96.080	70.715	11,569,820
2022-05-30	98.740	99.160	97.560	97.900	72.054	4,683,851
2022-05-27	100.55	100.70	96.720	98.460	72.466	10,333,060
2022-05-25	101.50	102.05	100.55	100.55	74.005	2,558,639
2022-05-24	100.45	101.50	100.05	100.75	74.152	3,212,704
2022-05-23	98.980	100.30	98.720	100.30	73.821	3,511,788
2022-05-20	98.780	99.320	97.780	98.120	72.216	3,465,488
2022-05-19	97.360	98.380	97.140	97.900	72.054	3,656,500
2022-05-18	98.620	99.000	97.460	97.680	71.892	3,549,712
2022-05-17	98.380	99.080	97.800	98.300	72.349	2,681,577
2022-05-16	97.700	99.120	97.680	97.960	72.098	3,332,389
2022-05-13	97.200	98.220	96.920	97.660	71.878	2,695,882
2022-05-12	95.900	96.680	95.020	96.500	71.024	4,050,120
2022-05-11	95.340	96.860	95.100	96.820	71.259	4,440,013
2022-05-10	96.100	97.000	94.240	94.500	69.552	4,334,134
2022-05-09	97.660	98.260	95.540	95.740	70.464	3,692,961
2022-05-06	98.680	99.240	97.340	97.820	71.995	4,325,540
2022-05-05	99.500	99.940	98.280	98.400	72.422	4,138,065
2022-05-04	100.45	100.75	98.040	98.100	72.201	3,582,364
2022-05-03	99.500	100.95	99.160	100.30	73.821	3,688,501
2022-05-02	99.180	104.20	89.500	98.860	72.761	4,431,497
2022-04-29	103.50	103.50	99.620	99.980	73.585	7,835,303
2022-04-28	99.600	102.50	98.200	102.50	75.440	11,582,210
2022-04-27	94.580	99.620	94.160	98.480	72.481	9,369,057
2022-04-26	94.240	96.040	93.720	93.720	68.978	6,036,855
2022-04-25	92.460	94.220	92.160	93.580	68.875	4,702,390
2022-04-22	93.540	95.280	93.200	94.160	69.302	4,308,475
2022-04-21	94.040	94.640	93.120	94.340	69.434	3,230,423
2022-04-20	93.700	95.640	93.400	94.000	69.184	4,684,961
2022-04-19	91.940	93.340	91.040	93.160	68.566	3,891,822
2022-04-14	92.360	92.640	91.780	91.860	67.609	1,518,544
2022-04-13	93.320	93.860	92.160	92.360	67.977	2,990,085
2022-04-12	91.580	94.040	91.000	93.540	68.845	6,442,120
2022-04-11	91.700	92.540	91.020	92.140	67.815	4,345,325
2022-04-08	87.700	91.320	87.600	91.320	67.211	6,842,526
2022-04-07	84.680	87.240	84.680	86.780	63.870	8,805,417
2022-04-06	84.700	85.060	83.820	84.680	62.324	7,346,773

← NewerPage 19 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.