Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	127.10	127.30	125.45	126.20	110.20	5,060,970
2025-05-12	126.20	127.85	125.55	127.05	110.94	7,397,137
2025-05-09	127.45	127.75	124.95	125.95	109.98	4,512,640
2025-05-08	126.40	127.45	126.10	127.00	110.90	4,389,801
2025-05-07	125.60	127.20	125.50	126.90	110.81	5,537,412
2025-05-06	127.95	128.05	124.70	125.30	109.42	7,423,478
2025-05-05	127.20	127.45	126.15	127.45	111.29	4,409,316
2025-05-02	126.40	127.55	125.05	126.60	110.55	11,540,340
2025-04-30	122.40	127.40	121.40	126.35	110.33	14,518,810
2025-04-29	116.55	118.05	116.10	118.05	103.09	7,546,073
2025-04-28	115.90	117.20	115.90	116.55	101.78	4,160,123
2025-04-25	115.00	116.50	114.95	115.85	101.16	4,896,381
2025-04-24	114.50	115.25	114.30	114.75	100.20	4,581,557
2025-04-23	114.25	114.55	113.00	114.50	99.985	5,434,365
2025-04-22	113.15	113.75	112.20	113.00	98.676	3,390,460
2025-04-17	113.00	113.50	112.60	113.00	98.676	2,415,101
2025-04-16	113.00	114.45	111.95	113.05	98.719	5,546,586
2025-04-15	112.30	114.00	111.95	114.00	99.549	4,741,543
2025-04-14	111.40	111.80	110.00	111.80	97.628	6,002,657
2025-04-11	106.40	108.85	105.45	108.40	94.659	6,512,888
2025-04-10	113.00	113.00	105.95	106.10	92.650	9,486,735
2025-04-09	101.00	104.75	100.75	103.70	90.554	12,178,490
2025-04-08	103.65	105.40	100.95	104.40	91.166	11,918,650
2025-04-07	97.000	105.30	95.440	101.50	88.633	20,393,340
2025-04-04	111.00	111.50	102.55	103.45	90.336	20,917,859
2025-04-03	110.90	113.25	110.35	112.55	98.283	11,119,480
2025-04-02	113.70	114.40	112.50	113.75	99.330	9,076,664
2025-04-01	113.50	114.25	112.45	113.70	99.287	7,465,945
2025-03-31	114.00	114.10	112.35	113.15	98.807	7,713,598
2025-03-28	115.05	115.50	113.50	114.75	100.20	8,054,162
2025-03-27	115.80	117.35	114.95	115.55	100.90	13,887,080
2025-03-26	134.25	134.55	131.70	132.00	108.72	10,509,680
2025-03-25	132.60	133.70	132.10	133.70	110.12	9,322,966
2025-03-24	132.80	132.80	131.75	131.95	108.68	7,051,080
2025-03-21	132.45	132.65	131.35	131.95	108.68	8,792,316
2025-03-20	133.25	133.65	130.85	132.45	109.09	8,368,245
2025-03-19	133.15	133.60	132.55	132.95	109.50	6,131,151
2025-03-18	132.90	133.85	132.65	133.15	109.66	4,532,939
2025-03-17	133.45	133.60	132.05	132.25	108.92	5,612,535
2025-03-14	131.15	133.10	130.75	132.75	109.34	3,943,302
2025-03-13	131.10	132.30	130.60	131.05	107.94	4,361,467
2025-03-12	132.85	133.30	130.60	131.35	108.18	5,464,318
2025-03-11	133.85	133.95	131.65	132.25	108.92	5,421,248
2025-03-10	135.00	135.35	132.75	133.30	109.79	8,025,176
2025-03-07	134.15	135.55	133.35	134.20	110.53	7,540,479
2025-03-06	135.00	135.70	133.45	134.15	110.49	8,335,924
2025-03-05	134.75	135.10	133.25	134.20	110.53	8,088,179
2025-03-04	134.85	135.20	132.05	132.05	108.76	8,573,576
2025-03-03	135.15	136.35	134.25	135.85	111.89	6,844,717
2025-02-28	136.00	136.20	134.45	134.85	111.07	7,547,363
2025-02-27	136.60	136.90	135.25	136.15	112.14	6,896,386
2025-02-26	135.35	136.85	134.75	136.75	112.63	6,595,332
2025-02-25	134.65	135.80	134.35	134.80	111.02	5,821,674
2025-02-24	135.15	135.65	134.25	134.65	110.90	6,939,329
2025-02-21	131.50	135.15	131.40	134.45	110.74	14,335,510
2025-02-20	131.05	132.15	130.85	131.55	108.35	4,815,367
2025-02-19	131.95	132.65	130.55	131.10	107.98	9,231,966
2025-02-18	132.05	132.70	131.70	132.05	108.76	6,533,121
2025-02-17	130.25	132.65	130.25	132.05	108.76	6,886,775
2025-02-14	129.10	130.35	128.55	130.05	107.11	7,949,119

← NewerPage 7 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.