Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	100.75	101.25	99.620	101.25	70.573	3,302,088
2022-01-10	101.00	101.80	100.15	101.00	70.399	3,517,649
2022-01-07	99.160	100.95	99.160	100.85	70.294	4,822,568
2022-01-05	99.660	100.45	99.120	99.460	69.325	2,336,089
2022-01-04	99.920	99.980	97.820	99.340	69.241	3,940,544
2022-01-03	98.100	99.460	98.080	99.380	69.269	2,806,857
2021-12-30	97.500	98.340	97.420	97.860	68.210	1,962,271
2021-12-29	98.000	98.140	97.300	97.720	68.112	2,128,385
2021-12-28	97.000	98.120	96.800	98.020	68.321	1,845,398
2021-12-27	96.380	97.380	96.200	97.060	67.652	1,886,938
2021-12-23	94.840	96.620	94.840	96.480	67.248	2,781,229
2021-12-22	94.760	94.900	94.100	94.440	65.826	2,275,817
2021-12-21	93.760	94.820	93.460	94.760	66.049	2,923,419
2021-12-20	92.200	93.720	91.120	93.020	64.836	3,783,993
2021-12-17	94.000	94.040	93.060	93.560	65.213	4,546,396
2021-12-16	93.100	94.160	92.740	94.160	65.631	5,163,207
2021-12-15	92.500	93.340	91.620	92.240	64.293	7,350,761
2021-12-14	93.300	93.920	92.700	93.120	64.906	3,384,027
2021-12-13	94.660	95.260	93.080	93.120	64.906	3,344,523
2021-12-10	95.040	95.160	94.340	94.640	65.966	2,907,595
2021-12-09	97.100	97.100	94.560	95.180	66.342	4,375,300
2021-12-08	97.600	97.900	95.700	96.300	67.123	5,394,691
2021-12-07	98.620	98.780	97.900	97.900	68.238	3,144,309
2021-12-06	96.300	98.020	95.980	97.900	68.238	2,978,559
2021-12-03	97.260	97.440	95.340	95.500	66.565	2,616,938
2021-12-02	96.560	96.900	95.600	96.540	67.290	3,151,021
2021-12-01	96.700	97.920	96.680	97.200	67.750	3,383,905
2021-11-30	95.280	96.720	93.940	95.840	66.802	6,661,527
2021-11-29	95.660	97.100	95.400	96.340	67.150	3,631,632
2021-11-26	98.760	98.760	95.180	95.180	66.342	8,330,721
2021-11-25	100.40	101.10	100.30	100.95	70.364	1,780,092
2021-11-24	100.90	101.50	99.880	100.10	69.771	4,664,235
2021-11-23	100.45	100.90	99.480	100.05	69.736	2,641,940
2021-11-22	99.700	100.85	99.660	100.70	70.189	4,210,932
2021-11-19	101.20	101.35	98.380	99.620	69.437	5,056,311
2021-11-18	101.60	101.60	100.60	100.95	70.364	2,736,369
2021-11-17	102.20	102.60	100.70	101.65	70.852	3,514,715
2021-11-16	102.65	103.30	102.25	102.25	71.270	2,206,344
2021-11-15	101.35	102.70	101.10	102.60	71.514	1,813,423
2021-11-12	101.55	102.15	100.95	101.50	70.747	2,078,290
2021-11-11	100.60	101.80	100.60	101.55	70.782	2,341,653
2021-11-10	100.45	101.55	100.40	100.60	70.120	2,784,577
2021-11-09	100.80	101.75	100.20	100.45	70.015	3,176,917
2021-11-08	101.95	102.60	101.10	101.15	70.503	2,713,574
2021-11-05	100.40	102.05	100.10	102.05	71.130	1,584,187
2021-11-04	101.70	102.35	100.20	100.60	70.120	3,244,891
2021-11-03	99.440	101.55	98.860	101.50	70.747	3,737,354
2021-11-02	98.540	99.740	98.540	99.680	69.478	2,671,603
2021-11-01	98.340	99.820	98.040	98.760	68.837	3,166,913
2021-10-29	98.980	99.120	97.260	98.340	68.544	4,998,019
2021-10-28	99.400	99.700	98.460	99.000	69.005	3,470,920
2021-10-27	99.640	99.860	98.360	99.400	69.283	4,022,020
2021-10-26	99.660	100.10	98.400	99.880	69.618	3,928,164
2021-10-25	99.500	100.45	99.340	99.660	69.465	3,940,593
2021-10-22	100.25	100.90	99.040	99.360	69.255	6,834,436
2021-10-21	97.286	98.675	96.088	98.483	68.644	7,321,859
2021-10-20	99.633	101.21	96.328	97.956	68.277	11,516,520
2021-10-19	102.22	103.61	101.79	102.84	71.682	4,702,956
2021-10-18	101.55	103.18	101.31	101.79	70.948	8,705,638
2021-10-15	100.11	101.21	99.968	100.49	70.046	3,515,506

← NewerPage 21 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.