Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	85.240	85.360	84.540	84.620	62.280	5,655,031
2022-04-04	87.080	87.120	85.180	85.460	62.898	5,549,123
2022-04-01	87.480	87.680	86.400	86.900	63.958	4,902,191
2022-03-31	88.560	88.740	86.600	86.900	63.958	5,160,519
2022-03-30	89.500	89.780	87.760	88.500	65.136	6,065,705
2022-03-29	89.340	90.420	88.540	89.560	65.916	4,685,502
2022-03-28	88.640	89.560	88.400	88.620	65.224	3,184,390
2022-03-25	87.840	89.020	87.580	88.560	65.180	2,862,067
2022-03-24	89.200	89.420	88.220	88.220	64.930	6,267,707
2022-03-23	96.500	96.800	94.400	94.400	65.798	6,826,349
2022-03-22	95.860	96.520	94.680	95.580	66.621	4,598,791
2022-03-21	94.980	96.560	94.640	95.640	66.663	4,416,659
2022-03-18	93.480	94.680	93.460	94.580	65.924	7,306,473
2022-03-17	95.200	95.660	93.320	93.740	65.338	4,324,963
2022-03-16	94.000	95.420	93.820	94.880	66.133	6,454,022
2022-03-15	91.880	92.920	90.880	92.020	64.139	4,249,111
2022-03-14	90.640	92.300	90.320	91.880	64.042	4,689,397
2022-03-11	87.820	91.640	87.820	89.840	62.620	6,134,879
2022-03-10	88.420	88.680	86.600	87.820	61.212	4,983,962
2022-03-09	87.340	88.740	86.320	87.940	61.296	6,036,322
2022-03-08	84.860	87.680	84.660	85.060	59.288	7,121,186
2022-03-07	85.100	86.920	82.920	86.300	60.152	8,086,936
2022-03-04	87.380	88.200	85.900	86.960	60.612	7,784,642
2022-03-03	88.820	90.000	88.040	88.460	61.658	4,352,607
2022-03-02	87.000	89.200	85.520	88.820	61.909	6,967,503
2022-03-01	90.020	91.240	88.200	88.320	61.560	5,334,684
2022-02-28	88.900	91.200	88.020	90.800	63.289	7,227,488
2022-02-25	89.020	91.500	87.920	91.100	63.498	5,905,830
2022-02-24	89.640	90.940	87.040	88.140	61.435	7,421,916
2022-02-23	93.300	94.200	92.660	93.000	64.822	4,162,665
2022-02-22	92.200	94.380	91.000	93.460	65.143	3,833,460
2022-02-21	95.740	95.880	92.700	94.300	65.729	3,903,977
2022-02-18	95.600	96.020	95.040	95.260	66.398	3,463,287
2022-02-17	97.160	97.400	95.540	95.580	66.621	2,855,479
2022-02-16	98.300	99.040	97.180	97.360	67.861	2,939,732
2022-02-15	96.740	98.580	96.600	98.160	68.419	3,252,805
2022-02-14	96.000	97.600	94.880	96.860	67.513	5,358,913
2022-02-11	97.500	98.500	97.180	98.140	68.405	4,365,650
2022-02-10	99.060	99.060	97.600	98.420	68.600	5,540,566
2022-02-09	99.000	100.80	96.780	99.160	69.116	8,755,531
2022-02-08	100.45	101.90	100.10	101.35	70.642	3,134,009
2022-02-07	99.680	100.70	99.240	100.45	70.015	3,042,651
2022-02-04	101.20	101.40	98.020	98.680	68.781	3,775,684
2022-02-03	101.35	101.60	99.980	101.00	70.399	4,469,587
2022-02-02	101.50	101.75	100.70	101.30	70.608	3,298,160
2022-02-01	99.780	101.25	99.500	101.25	70.573	4,823,320
2022-01-31	99.740	100.05	98.640	98.740	68.823	4,523,913
2022-01-28	100.30	100.40	97.320	99.080	69.060	5,271,480
2022-01-27	99.540	101.30	99.440	99.920	69.646	5,993,999
2022-01-26	101.80	102.35	100.05	100.30	69.911	6,307,220
2022-01-25	98.640	101.45	98.480	101.40	70.677	4,454,182
2022-01-24	100.60	101.75	98.500	99.120	69.088	6,686,305
2022-01-21	102.50	103.20	101.25	101.45	70.712	3,232,058
2022-01-20	103.65	104.10	101.35	103.35	72.037	4,951,210
2022-01-19	102.90	104.70	102.80	103.15	71.897	4,763,881
2022-01-18	102.95	103.55	102.15	103.55	72.176	3,802,655
2022-01-17	103.50	103.75	102.65	102.95	71.758	1,780,610
2022-01-14	102.75	103.40	102.55	103.25	71.967	2,876,840
2022-01-13	101.80	103.20	101.55	103.20	71.932	4,397,775
2022-01-12	101.75	101.95	100.90	101.75	70.921	2,977,364

← NewerPage 20 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.