Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	121.65	122.20	121.50	121.65	106.23	2,167,144
2025-08-07	121.50	121.90	121.20	121.65	106.23	2,338,308
2025-08-06	120.70	121.70	120.70	121.15	105.79	2,428,193
2025-08-05	121.35	121.35	120.10	120.40	105.14	2,194,109
2025-08-04	119.00	120.80	119.00	120.80	105.49	2,891,259
2025-08-01	119.00	119.50	118.00	118.65	103.61	3,070,141
2025-07-31	120.20	120.40	119.35	119.70	104.53	3,115,614
2025-07-30	119.60	120.55	119.25	120.30	105.05	2,732,043
2025-07-29	118.40	120.25	118.25	119.60	104.44	3,085,601
2025-07-28	119.70	119.90	118.10	118.45	103.43	3,036,137
2025-07-25	118.90	119.35	118.60	119.05	103.96	2,535,934
2025-07-24	119.00	119.60	118.65	119.10	104.00	2,836,529
2025-07-23	118.00	118.45	117.40	118.05	103.09	3,481,656
2025-07-22	117.70	118.40	116.75	117.05	102.21	3,021,984
2025-07-21	116.25	117.80	115.85	117.65	102.74	4,536,777
2025-07-18	117.00	117.05	115.15	116.20	101.47	4,791,776
2025-07-17	114.15	117.05	114.15	116.45	101.69	9,171,096
2025-07-16	118.05	118.15	114.00	114.00	99.549	22,335,900
2025-07-15	126.15	126.45	125.20	125.40	109.50	4,783,602
2025-07-14	124.95	126.30	124.10	126.15	110.16	2,647,657
2025-07-11	127.40	127.55	124.95	125.05	109.20	5,786,959
2025-07-10	127.75	128.10	126.75	127.65	111.47	3,535,027
2025-07-09	125.90	127.65	125.80	127.60	111.42	3,198,612
2025-07-08	126.50	126.55	125.15	125.95	109.98	5,609,114
2025-07-07	127.00	127.75	126.90	127.60	111.42	2,824,728
2025-07-04	128.20	128.20	126.70	126.85	110.77	3,597,915
2025-07-03	126.00	128.40	125.80	128.25	111.99	3,171,486
2025-07-02	126.10	126.60	125.00	125.65	109.72	4,322,191
2025-07-01	126.70	126.90	125.15	125.55	109.63	2,923,099
2025-06-30	127.00	127.55	125.55	126.45	110.42	4,993,533
2025-06-27	125.70	127.30	124.85	127.10	110.99	2,824,938
2025-06-26	125.30	125.95	124.05	124.75	108.94	3,129,681
2025-06-25	125.80	125.90	125.05	125.15	109.29	3,249,806
2025-06-24	124.75	126.05	124.60	125.65	109.72	4,942,800
2025-06-23	123.75	124.45	122.55	122.80	107.23	4,746,724
2025-06-19	126.15	126.30	124.00	124.45	108.67	8,939,111
2025-06-18	125.65	126.55	125.40	126.45	110.42	4,236,616
2025-06-17	126.35	126.65	125.10	125.65	109.72	2,934,702
2025-06-16	125.75	127.05	125.70	126.85	110.77	3,069,825
2025-06-13	125.50	125.95	125.05	125.75	109.81	3,262,084
2025-06-12	126.65	126.95	125.50	126.95	110.86	3,968,108
2025-06-11	127.70	128.20	127.25	127.35	111.21	3,333,417
2025-06-10	128.35	128.85	127.40	127.85	111.64	3,724,997
2025-06-09	128.50	129.40	128.15	128.65	112.34	3,705,849
2025-06-05	128.40	128.90	127.95	128.30	112.04	2,714,891
2025-06-04	129.55	129.80	127.90	128.45	112.17	4,318,191
2025-06-03	130.20	130.35	128.35	129.20	112.82	3,620,957
2025-06-02	128.00	130.10	127.95	129.75	113.30	4,724,697
2025-05-30	127.50	128.80	127.30	128.05	111.82	8,483,824
2025-05-28	128.30	128.70	127.40	127.55	111.38	1,662,227
2025-05-27	128.55	128.70	127.70	128.35	112.08	3,785,443
2025-05-26	128.20	128.95	127.40	128.30	112.04	1,884,864
2025-05-23	128.30	129.40	125.15	127.60	111.42	4,065,688
2025-05-22	129.10	129.25	127.10	128.00	111.77	4,425,310
2025-05-21	130.70	131.10	129.10	129.80	113.35	5,866,365
2025-05-20	130.80	132.30	130.65	132.20	115.44	5,140,737
2025-05-19	128.90	130.75	128.90	130.55	114.00	5,027,087
2025-05-16	128.00	128.80	127.70	128.80	112.47	4,312,016
2025-05-15	125.85	128.00	125.85	128.00	111.77	4,822,714
2025-05-14	126.00	126.60	125.50	126.15	110.16	4,741,163

← NewerPage 6 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.