Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 128.30 | 129.60 | 127.60 | 129.00 | 106.25 | 6,135,332 |
| 2025-02-12 | 128.30 | 128.90 | 127.25 | 127.95 | 105.38 | 6,453,457 |
| 2025-02-11 | 126.10 | 127.90 | 125.75 | 127.90 | 105.34 | 5,725,502 |
| 2025-02-10 | 125.90 | 127.75 | 125.80 | 125.90 | 103.69 | 7,964,416 |
| 2025-02-07 | 125.00 | 126.50 | 124.35 | 125.45 | 103.32 | 5,979,857 |
| 2025-02-06 | 124.45 | 126.15 | 123.40 | 124.80 | 102.79 | 9,005,399 |
| 2025-02-05 | 125.30 | 125.65 | 122.20 | 123.90 | 102.05 | 15,355,620 |
| 2025-02-04 | 121.80 | 122.10 | 120.90 | 121.90 | 100.40 | 4,080,902 |
| 2025-02-03 | 121.00 | 122.10 | 120.55 | 121.60 | 100.15 | 4,951,048 |
| 2025-01-31 | 123.85 | 124.05 | 122.40 | 122.80 | 101.14 | 4,394,080 |
| 2025-01-30 | 124.35 | 124.80 | 123.15 | 123.70 | 101.88 | 3,901,113 |
| 2025-01-29 | 123.30 | 124.55 | 121.55 | 124.35 | 102.42 | 5,389,660 |
| 2025-01-28 | 123.70 | 124.10 | 123.00 | 123.35 | 101.59 | 4,243,418 |
| 2025-01-27 | 123.35 | 124.10 | 122.90 | 123.30 | 101.55 | 3,889,678 |
| 2025-01-24 | 124.95 | 124.95 | 122.90 | 123.30 | 101.55 | 4,381,541 |
| 2025-01-23 | 122.95 | 124.95 | 122.65 | 124.95 | 102.91 | 7,211,132 |
| 2025-01-22 | 122.20 | 122.70 | 121.40 | 121.80 | 100.32 | 4,321,315 |
| 2025-01-21 | 121.00 | 122.25 | 120.85 | 122.10 | 100.56 | 5,445,165 |
| 2025-01-20 | 121.50 | 121.75 | 120.00 | 120.55 | 99.287 | 5,244,863 |
| 2025-01-17 | 120.75 | 122.00 | 120.70 | 121.35 | 99.946 | 6,144,149 |
| 2025-01-16 | 120.90 | 121.60 | 119.90 | 120.35 | 99.123 | 4,122,280 |
| 2025-01-15 | 120.00 | 120.95 | 119.85 | 120.70 | 99.411 | 3,929,429 |
| 2025-01-14 | 118.95 | 120.05 | 118.70 | 119.55 | 98.464 | 4,863,609 |
| 2025-01-13 | 118.05 | 118.90 | 117.60 | 118.75 | 97.805 | 3,704,685 |
| 2025-01-10 | 117.75 | 118.55 | 116.75 | 118.05 | 97.228 | 3,979,851 |
| 2025-01-09 | 117.55 | 118.05 | 115.65 | 117.85 | 97.064 | 3,236,255 |
| 2025-01-08 | 117.70 | 118.40 | 117.20 | 118.10 | 97.269 | 3,489,517 |
| 2025-01-07 | 117.70 | 119.15 | 117.40 | 117.75 | 96.981 | 5,414,788 |
| 2025-01-03 | 116.20 | 117.35 | 115.90 | 116.75 | 96.158 | 3,950,449 |
| 2025-01-02 | 114.50 | 116.35 | 114.15 | 116.10 | 95.622 | 3,942,029 |
| 2024-12-30 | 114.00 | 114.80 | 113.60 | 114.20 | 94.057 | 3,147,716 |
| 2024-12-27 | 113.80 | 114.35 | 113.55 | 113.95 | 93.851 | 2,983,030 |
| 2024-12-23 | 113.00 | 113.95 | 112.55 | 113.35 | 93.357 | 3,875,756 |
| 2024-12-20 | 112.20 | 112.25 | 110.25 | 112.05 | 92.287 | 7,917,318 |
| 2024-12-19 | 112.50 | 113.85 | 112.20 | 112.85 | 92.945 | 5,576,783 |
| 2024-12-18 | 113.40 | 114.10 | 113.10 | 113.65 | 93.604 | 5,303,214 |
| 2024-12-17 | 113.30 | 114.00 | 113.30 | 113.40 | 93.398 | 3,637,000 |
| 2024-12-16 | 114.00 | 114.40 | 113.55 | 113.90 | 93.810 | 3,266,169 |
| 2024-12-13 | 113.95 | 114.55 | 113.00 | 114.10 | 93.975 | 5,072,737 |
| 2024-12-12 | 114.85 | 115.20 | 113.65 | 114.05 | 93.934 | 5,822,389 |
| 2024-12-11 | 116.50 | 116.95 | 114.45 | 114.75 | 94.510 | 3,936,658 |
| 2024-12-10 | 116.40 | 117.15 | 116.20 | 116.60 | 96.034 | 2,329,160 |
| 2024-12-09 | 116.85 | 117.20 | 116.35 | 116.70 | 96.116 | 3,724,731 |
| 2024-12-06 | 118.00 | 118.10 | 116.25 | 116.55 | 95.993 | 3,211,341 |
| 2024-12-05 | 116.70 | 118.10 | 116.50 | 118.10 | 97.269 | 3,260,715 |
| 2024-12-04 | 117.25 | 117.55 | 116.55 | 116.65 | 96.075 | 4,707,504 |
| 2024-12-03 | 115.50 | 117.65 | 115.50 | 117.30 | 96.611 | 6,287,819 |
| 2024-12-02 | 113.20 | 116.10 | 112.80 | 115.20 | 94.881 | 5,388,451 |
| 2024-11-29 | 113.40 | 114.25 | 113.25 | 113.50 | 93.481 | 6,089,595 |
| 2024-11-28 | 111.95 | 114.15 | 111.90 | 113.80 | 93.728 | 3,869,005 |
| 2024-11-27 | 110.15 | 111.95 | 109.70 | 111.80 | 92.081 | 5,868,470 |
| 2024-11-26 | 110.40 | 110.75 | 110.00 | 110.35 | 90.886 | 3,135,619 |
| 2024-11-25 | 111.05 | 111.80 | 110.35 | 110.95 | 91.381 | 7,493,743 |
| 2024-11-22 | 110.75 | 111.30 | 109.35 | 110.80 | 91.257 | 4,161,733 |
| 2024-11-21 | 109.95 | 110.90 | 109.15 | 110.60 | 91.092 | 4,244,233 |
| 2024-11-20 | 111.00 | 111.65 | 109.95 | 110.05 | 90.639 | 2,974,678 |
| 2024-11-19 | 112.10 | 112.85 | 108.90 | 110.50 | 91.010 | 4,180,982 |
| 2024-11-18 | 111.50 | 112.40 | 111.05 | 112.10 | 92.328 | 3,662,316 |
| 2024-11-15 | 110.90 | 111.35 | 110.35 | 111.30 | 91.669 | 3,503,709 |
| 2024-11-14 | 110.50 | 111.55 | 110.15 | 111.30 | 91.669 | 2,491,059 |
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.