Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	140.20	143.10	139.40	143.00	124.87	4,976,600
2026-01-30	141.40	142.50	140.25	140.60	122.78	5,283,581
2026-01-29	142.35	142.55	140.00	140.75	122.91	5,746,921
2026-01-28	143.10	143.10	141.25	142.35	124.30	4,147,926
2026-01-27	142.00	143.25	141.50	143.00	124.87	4,581,258
2026-01-26	140.05	142.05	139.95	141.30	123.39	4,550,605
2026-01-23	141.45	141.50	139.70	139.95	122.21	3,560,319
2026-01-22	141.15	142.25	140.75	141.45	123.52	5,042,036
2026-01-21	138.10	140.05	137.45	139.55	121.86	4,726,514
2026-01-20	138.80	139.55	137.45	139.15	121.51	5,231,717
2026-01-19	139.00	140.75	136.95	139.25	121.60	6,663,756
2026-01-16	141.20	141.40	140.10	141.30	123.39	4,184,668
2026-01-15	140.00	141.45	139.70	141.00	123.13	4,834,730
2026-01-14	138.80	139.60	138.15	139.60	121.90	7,596,313
2026-01-13	136.40	138.70	136.40	138.45	120.90	6,782,126
2026-01-12	135.85	136.15	134.50	135.50	118.32	4,046,470
2026-01-09	134.35	135.90	133.65	135.90	118.67	4,995,187
2026-01-08	132.90	134.75	132.70	134.60	117.54	3,957,865
2026-01-07	136.30	136.95	132.15	132.55	115.75	8,898,564
2026-01-05	136.10	136.25	134.65	135.85	118.63	2,743,785
2026-01-02	134.70	136.50	134.30	135.95	118.72	5,472,876
2025-12-30	132.85	134.75	132.65	134.35	117.32	4,269,889
2025-12-29	133.75	133.80	132.55	132.80	115.97	2,716,418
2025-12-23	132.90	133.70	132.35	133.40	116.49	3,275,418
2025-12-22	132.55	132.60	131.65	132.45	115.66	2,997,451
2025-12-19	131.25	132.60	131.25	132.55	115.75	6,583,809
2025-12-18	130.20	131.20	129.85	131.20	114.57	4,701,190
2025-12-17	128.75	130.25	128.75	130.25	113.74	3,889,822
2025-12-16	129.40	129.95	128.45	128.65	112.34	5,329,798
2025-12-15	130.60	131.10	129.00	129.30	112.91	7,230,895
2025-12-12	133.20	133.70	130.10	130.10	113.61	5,916,063
2025-12-11	131.30	133.15	130.80	132.95	116.10	4,076,216
2025-12-10	131.45	131.70	130.80	131.70	115.01	2,490,490
2025-12-09	131.20	132.05	131.10	131.60	114.92	2,544,353
2025-12-08	131.45	131.45	130.35	131.20	114.57	3,457,622
2025-12-05	131.55	132.65	131.20	131.45	114.79	3,019,425
2025-12-04	132.75	132.75	130.05	131.10	114.48	5,016,368
2025-12-03	133.00	133.30	132.10	132.40	115.62	3,753,524
2025-12-02	132.60	132.95	132.00	132.55	115.75	3,462,014
2025-12-01	131.10	132.15	130.75	132.15	115.40	4,174,050
2025-11-28	131.80	132.00	130.90	130.90	114.31	5,862,900
2025-11-27	131.00	131.85	130.40	131.70	115.01	3,292,044
2025-11-26	129.85	131.45	129.55	131.00	114.39	6,688,770
2025-11-25	128.05	129.80	128.00	129.40	113.00	6,614,866
2025-11-24	126.55	128.65	126.45	127.90	111.69	8,600,404
2025-11-21	123.55	126.00	122.50	125.70	109.77	5,144,455
2025-11-20	124.50	124.95	123.90	124.50	108.72	4,080,070
2025-11-19	123.80	123.95	122.95	123.40	107.76	3,325,380
2025-11-18	125.55	125.75	123.15	123.95	108.24	5,787,585
2025-11-17	126.95	127.40	125.90	126.70	110.64	4,018,279
2025-11-14	128.65	128.70	125.85	126.95	110.86	6,841,706
2025-11-13	128.95	129.50	128.65	128.95	112.60	3,124,396
2025-11-12	127.50	129.10	127.50	128.65	112.34	3,719,739
2025-11-11	125.95	127.35	125.80	127.25	111.12	4,587,539
2025-11-10	125.80	126.00	125.20	125.75	109.81	3,081,194
2025-11-07	126.50	126.85	124.15	125.00	109.15	4,180,958
2025-11-06	125.00	126.60	124.90	126.30	110.29	4,479,892
2025-11-05	125.20	125.30	123.90	124.75	108.94	3,061,192
2025-11-04	124.10	125.50	123.15	125.50	109.59	3,692,953
2025-11-03	124.25	125.30	123.65	124.55	108.76	3,614,418

← NewerPage 4 of 21 · 1,260 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.