Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	141.50	143.45	141.30	143.45	143.45	3,815,440
2026-07-23	142.75	143.05	141.05	141.40	141.40	3,754,271
2026-07-22	141.40	143.40	141.25	142.75	142.75	5,047,112
2026-07-21	139.10	141.60	138.95	141.40	141.40	6,140,957
2026-07-20	139.05	139.95	138.55	139.10	139.10	4,837,459
2026-07-17	138.65	139.85	137.40	139.05	139.05	4,186,395
2026-07-16	137.50	140.30	136.75	139.85	139.85	6,901,888
2026-07-15	135.25	140.35	135.00	138.75	138.75	12,055,558
2026-07-14	142.55	144.35	141.25	143.85	143.85	5,216,848
2026-07-13	143.20	143.70	142.50	142.60	142.60	3,200,861
2026-07-10	144.00	144.05	142.60	143.40	143.40	2,469,510
2026-07-09	142.50	144.25	142.25	144.25	144.25	3,679,268
2026-07-08	143.00	143.25	141.40	141.90	141.90	5,086,418
2026-07-07	144.80	146.10	144.60	145.50	145.50	4,333,882
2026-07-06	143.85	144.75	143.65	144.75	144.75	3,738,830
2026-07-03	143.20	144.05	142.60	143.65	143.65	3,945,832
2026-07-02	141.60	143.75	141.30	143.00	143.00	4,221,221
2026-07-01	142.80	142.95	141.00	141.65	141.65	3,301,877
2026-06-30	141.85	143.00	141.15	142.60	142.60	4,616,127
2026-06-29	141.60	141.80	140.90	141.60	141.60	2,370,783
2026-06-26	140.55	141.60	140.50	141.60	141.60	2,130,024
2026-06-25	140.20	141.25	139.55	141.15	141.15	3,623,319
2026-06-24	141.15	141.35	140.00	140.20	140.20	4,208,921
2026-06-23	141.90	142.25	141.10	141.30	141.30	4,879,188
2026-06-22	142.25	142.25	140.90	142.10	142.10	5,391,367
2026-06-18	141.00	142.25	140.35	141.05	141.05	9,257,580
2026-06-17	139.20	140.40	138.00	140.40	140.40	5,795,846
2026-06-16	139.00	139.80	138.70	139.35	139.35	6,013,960
2026-06-15	139.50	140.50	138.15	138.55	138.55	5,050,555
2026-06-12	136.95	138.70	136.70	138.35	138.35	6,462,893
2026-06-11	134.50	135.75	134.50	135.05	135.05	2,370,670
2026-06-10	135.00	135.70	133.55	134.40	134.40	2,455,899
2026-06-09	134.15	135.50	133.95	133.95	133.95	3,414,377
2026-06-08	133.35	134.95	133.15	133.80	133.80	3,098,250
2026-06-05	134.80	135.70	134.35	134.60	134.60	2,694,390
2026-06-04	133.90	134.90	133.65	134.55	134.55	2,893,721
2026-06-03	134.45	134.70	133.70	133.80	133.80	3,491,632
2026-06-02	135.90	136.45	134.05	134.65	134.65	3,453,092
2026-06-01	136.45	136.45	134.30	135.70	135.70	3,844,889
2026-05-29	136.00	136.70	135.80	136.45	136.45	16,966,585
2026-05-28	135.50	136.15	134.80	135.70	135.70	3,588,127
2026-05-27	136.90	137.20	135.60	136.35	136.35	4,092,654
2026-05-26	138.65	138.70	136.90	136.90	136.90	3,825,877
2026-05-25	137.90	139.00	137.60	138.65	138.65	4,040,852
2026-05-22	136.20	137.75	136.20	137.65	137.65	4,593,903
2026-05-21	135.00	136.80	134.80	136.20	136.20	4,468,194
2026-05-20	132.45	135.75	132.10	135.00	135.00	4,328,309
2026-05-19	131.65	133.45	131.65	133.00	133.00	3,644,952
2026-05-18	130.00	132.65	129.80	131.55	131.55	4,884,346
2026-05-15	130.70	131.20	129.45	130.20	130.20	4,822,387
2026-05-13	130.00	130.60	128.75	128.95	128.95	1,771,214
2026-05-12	129.10	129.80	128.35	129.75	129.75	3,231,491
2026-05-11	129.35	130.25	128.65	129.65	129.65	2,821,755
2026-05-08	128.50	129.50	127.95	129.45	129.45	3,830,780
2026-05-07	130.70	130.80	129.20	129.20	129.20	5,340,817
2026-05-06	130.20	131.85	129.85	130.50	130.50	6,656,248
2026-05-05	129.30	130.60	128.75	129.55	129.55	4,235,621
2026-05-04	131.00	131.70	129.60	129.60	129.60	4,528,808
2026-04-30	129.90	131.30	129.20	130.55	130.55	3,054,944
2026-04-29	130.50	131.10	128.75	130.50	130.50	4,257,464

← NewerPage 2 of 21 · 1,257 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.