Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	124.90	125.75	124.45	124.70	108.89	2,208,318
2025-10-30	124.10	125.15	123.80	124.90	109.07	3,315,537
2025-10-29	123.30	124.25	122.80	124.10	108.37	4,589,965
2025-10-28	123.35	123.40	122.75	123.20	107.58	2,949,660
2025-10-27	122.65	123.30	121.90	123.25	107.63	3,951,613
2025-10-24	122.40	122.50	120.65	122.40	106.88	5,150,381
2025-10-23	126.00	126.00	122.05	122.20	106.71	8,610,771
2025-10-22	126.90	128.00	125.05	125.85	109.90	10,277,890
2025-10-21	124.50	125.40	124.00	125.40	109.50	5,710,749
2025-10-20	124.50	124.50	123.35	124.10	108.37	3,274,775
2025-10-17	122.95	124.30	122.15	123.75	108.06	4,470,475
2025-10-16	124.95	126.30	123.85	124.30	108.54	6,111,278
2025-10-15	124.20	125.40	124.20	124.45	108.67	3,727,831
2025-10-14	122.70	123.95	122.20	123.70	108.02	3,199,974
2025-10-13	123.95	124.50	122.45	123.05	107.45	4,333,963
2025-10-10	122.65	125.10	122.55	123.95	108.24	4,559,478
2025-10-09	121.10	123.15	121.00	122.80	107.23	4,313,781
2025-10-08	121.85	122.45	119.50	121.25	105.88	6,398,123
2025-10-07	121.95	122.50	121.60	121.80	106.36	3,588,357
2025-10-06	121.80	122.85	121.20	122.00	106.53	4,201,773
2025-10-03	121.60	122.20	121.05	121.70	106.27	3,509,232
2025-10-02	122.80	123.20	121.25	121.25	105.88	4,163,986
2025-10-01	122.80	123.30	121.95	122.50	106.97	3,971,855
2025-09-30	123.35	123.95	122.05	122.40	106.88	5,123,528
2025-09-29	124.00	124.55	122.90	123.50	107.84	4,045,641
2025-09-26	121.50	124.15	121.25	123.75	108.06	5,338,090
2025-09-25	120.60	121.35	119.80	120.70	105.40	4,499,725
2025-09-24	121.55	121.90	120.70	120.70	105.40	4,056,802
2025-09-23	120.70	121.80	120.35	121.55	106.14	5,534,685
2025-09-22	121.80	121.80	120.30	120.65	105.36	3,605,585
2025-09-19	119.95	122.40	119.70	121.75	106.32	8,444,846
2025-09-18	121.45	122.35	119.05	119.35	104.22	5,595,812
2025-09-17	120.05	121.60	119.90	121.10	105.75	4,070,914
2025-09-16	120.20	120.90	119.20	119.70	104.53	3,224,167
2025-09-15	120.50	121.25	120.00	120.10	104.88	4,603,269
2025-09-12	120.05	120.20	119.25	119.95	104.74	2,452,793
2025-09-11	120.80	121.00	119.80	120.00	104.79	2,826,678
2025-09-10	120.30	121.40	120.25	120.80	105.49	2,999,506
2025-09-09	120.05	120.95	119.05	120.00	104.79	2,590,309
2025-09-08	119.40	120.30	119.25	120.00	104.79	2,319,301
2025-09-05	120.90	121.30	119.10	119.25	104.13	4,070,832
2025-09-04	120.35	121.15	120.00	120.65	105.36	2,742,900
2025-09-03	120.85	121.45	119.85	120.30	105.05	2,565,002
2025-09-02	121.50	122.40	120.85	120.85	105.53	3,777,477
2025-09-01	120.75	122.15	120.10	121.55	106.14	4,115,971
2025-08-29	122.25	122.40	120.85	121.65	106.23	3,829,380
2025-08-28	123.15	124.20	122.20	122.35	106.84	3,655,660
2025-08-27	125.60	125.60	122.55	123.05	107.45	4,107,515
2025-08-26	126.95	126.95	125.50	125.75	109.81	4,964,327
2025-08-25	126.70	127.75	126.60	127.15	111.03	2,577,566
2025-08-22	126.10	127.10	125.85	126.70	110.64	2,556,069
2025-08-21	125.75	126.25	125.35	126.10	110.11	1,966,433
2025-08-20	123.55	126.05	123.30	125.75	109.81	3,944,124
2025-08-19	124.35	124.80	123.75	123.85	108.15	2,914,796
2025-08-18	124.60	124.85	123.20	123.60	107.93	2,878,286
2025-08-15	125.80	126.15	124.65	124.70	108.89	3,043,909
2025-08-14	123.60	125.45	123.50	125.25	109.37	3,689,967
2025-08-13	123.60	123.95	123.10	123.55	107.89	2,306,625
2025-08-12	122.30	123.55	122.30	123.30	107.67	2,172,426
2025-08-11	122.15	122.55	121.75	121.95	106.49	2,632,071

← NewerPage 5 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.