Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	130.40	132.20	130.15	130.95	130.95	5,635,769
2026-04-27	129.50	130.95	129.50	129.90	129.90	4,640,924
2026-04-24	129.10	130.25	128.50	129.35	129.35	6,669,851
2026-04-23	131.70	131.70	129.55	129.75	129.75	6,430,276
2026-04-22	134.25	134.90	131.20	131.80	131.80	7,732,051
2026-04-21	132.55	133.85	132.20	132.45	132.45	6,889,707
2026-04-20	131.50	132.90	130.90	132.55	132.55	6,410,585
2026-04-17	131.70	132.75	131.10	132.40	132.40	7,244,277
2026-04-16	132.80	132.85	131.25	131.85	131.85	6,821,080
2026-04-15	132.00	133.00	131.50	133.00	133.00	6,380,151
2026-04-14	130.55	132.35	130.40	132.30	132.30	6,309,413
2026-04-13	128.40	129.65	127.95	129.60	129.60	4,305,484
2026-04-10	127.50	129.15	127.40	128.80	128.80	6,661,429
2026-04-09	126.90	127.40	125.60	127.35	127.35	6,317,617
2026-04-08	128.85	129.35	127.35	127.70	127.70	8,382,381
2026-04-07	127.75	127.90	124.80	125.20	125.20	7,724,456
2026-04-02	125.50	127.00	124.55	126.90	126.90	5,519,679
2026-04-01	125.05	125.85	123.90	125.85	125.85	12,411,856
2026-03-31	122.45	124.40	122.45	123.05	123.05	8,324,932
2026-03-30	118.00	122.35	116.85	122.00	122.00	11,548,870
2026-03-27	118.15	119.80	117.55	119.10	119.10	6,956,413
2026-03-26	120.00	120.60	116.80	117.65	117.65	17,140,305
2026-03-25	136.15	138.20	135.90	138.05	120.55	12,443,858
2026-03-24	136.50	136.60	133.85	135.15	118.02	8,022,884
2026-03-23	133.00	137.85	131.30	135.75	118.54	9,829,727
2026-03-20	139.25	140.30	135.30	135.30	118.15	12,838,930
2026-03-19	139.80	139.80	137.30	138.10	120.59	7,409,938
2026-03-18	141.30	142.75	140.40	141.00	123.13	5,392,196
2026-03-17	139.05	141.60	138.70	140.35	122.56	4,999,344
2026-03-16	137.00	139.20	136.45	138.85	121.25	4,562,821
2026-03-13	136.40	138.65	135.90	137.00	119.63	4,526,927
2026-03-12	140.00	140.05	136.10	136.55	119.24	8,824,948
2026-03-11	140.00	140.80	139.05	139.95	122.21	4,705,647
2026-03-10	140.85	142.05	139.75	140.60	122.78	6,132,684
2026-03-09	138.00	139.00	135.70	138.50	120.94	5,956,388
2026-03-06	141.45	141.65	137.95	139.45	121.77	6,440,717
2026-03-05	142.70	143.00	140.60	140.80	122.95	5,059,308
2026-03-04	140.00	143.40	139.65	142.60	124.52	7,933,341
2026-03-03	141.90	142.00	138.30	140.65	122.82	13,139,440
2026-03-02	141.65	143.55	140.30	142.90	124.79	8,919,942
2026-02-27	145.60	146.35	144.40	144.60	126.27	7,512,276
2026-02-26	146.45	146.85	145.00	145.55	127.10	5,932,524
2026-02-25	143.75	146.15	143.75	145.80	127.32	7,196,228
2026-02-24	143.65	144.00	142.30	143.55	125.35	6,656,044
2026-02-23	144.40	145.40	143.65	143.65	125.44	5,893,865
2026-02-20	142.00	144.25	141.65	143.70	125.48	16,653,529
2026-02-19	142.65	143.00	141.25	141.45	123.52	5,499,021
2026-02-18	143.05	143.90	142.30	142.45	124.39	6,147,084
2026-02-17	141.15	142.90	140.95	142.60	124.52	5,389,977
2026-02-16	140.15	142.10	140.15	141.15	123.26	4,628,005
2026-02-13	141.75	143.50	139.20	139.65	121.95	8,978,278
2026-02-12	143.75	143.95	141.70	141.75	123.78	6,914,193
2026-02-11	143.05	144.60	142.85	143.20	125.05	7,353,841
2026-02-10	142.55	144.15	142.50	142.95	124.83	6,151,834
2026-02-09	142.80	143.50	141.45	142.45	124.39	5,609,396
2026-02-06	141.50	144.20	141.50	142.05	124.04	10,286,626
2026-02-05	146.00	146.00	140.35	140.45	122.65	12,771,973
2026-02-04	147.15	149.70	146.15	146.85	128.23	15,158,442
2026-02-03	143.15	144.85	142.40	143.35	125.18	8,780,672
2026-02-02	140.20	143.10	139.40	143.00	124.87	4,976,600

← NewerPage 3 of 21 · 1,259 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.