Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 110.95 | 111.00 | 109.60 | 110.40 | 90.928 | 3,906,784 |
| 2024-11-12 | 111.75 | 112.55 | 110.55 | 110.95 | 91.381 | 3,509,335 |
| 2024-11-11 | 112.05 | 112.75 | 111.85 | 112.30 | 92.492 | 3,046,276 |
| 2024-11-08 | 112.00 | 112.20 | 110.85 | 111.30 | 91.669 | 3,099,299 |
| 2024-11-07 | 113.60 | 114.70 | 111.30 | 112.10 | 92.328 | 5,446,075 |
| 2024-11-06 | 114.50 | 115.60 | 112.70 | 112.90 | 92.987 | 4,180,007 |
| 2024-11-05 | 114.00 | 114.30 | 113.10 | 114.25 | 94.098 | 3,040,816 |
| 2024-11-04 | 112.65 | 114.40 | 112.60 | 113.80 | 93.728 | 4,448,853 |
| 2024-11-01 | 110.80 | 112.30 | 110.80 | 112.30 | 92.492 | 2,149,282 |
| 2024-10-31 | 110.75 | 111.35 | 110.30 | 110.80 | 91.257 | 4,133,270 |
| 2024-10-30 | 111.75 | 112.45 | 110.95 | 111.30 | 91.669 | 3,630,977 |
| 2024-10-29 | 112.75 | 113.30 | 111.95 | 112.30 | 92.492 | 4,313,872 |
| 2024-10-28 | 112.20 | 112.70 | 110.85 | 112.40 | 92.575 | 4,690,532 |
| 2024-10-25 | 109.70 | 111.80 | 109.60 | 111.80 | 92.081 | 5,319,552 |
| 2024-10-24 | 111.80 | 111.80 | 109.70 | 109.70 | 90.351 | 7,031,344 |
| 2024-10-23 | 108.60 | 112.30 | 108.20 | 111.90 | 92.163 | 21,757,150 |
| 2024-10-22 | 103.20 | 103.95 | 102.20 | 103.65 | 85.368 | 5,437,478 |
| 2024-10-21 | 102.80 | 103.55 | 102.70 | 103.20 | 84.998 | 3,898,028 |
| 2024-10-18 | 103.00 | 103.65 | 102.40 | 102.80 | 84.668 | 3,185,876 |
| 2024-10-17 | 102.00 | 104.00 | 102.00 | 103.10 | 84.915 | 6,941,306 |
| 2024-10-16 | 101.25 | 101.60 | 100.60 | 100.60 | 82.856 | 6,054,474 |
| 2024-10-15 | 101.65 | 101.70 | 100.90 | 101.50 | 83.597 | 4,089,450 |
| 2024-10-14 | 101.50 | 101.80 | 101.00 | 101.25 | 83.391 | 4,794,460 |
| 2024-10-11 | 101.65 | 101.70 | 100.85 | 101.50 | 83.597 | 3,542,707 |
| 2024-10-10 | 102.20 | 102.60 | 101.55 | 101.70 | 83.762 | 5,850,754 |
| 2024-10-09 | 102.00 | 102.45 | 101.20 | 101.95 | 83.968 | 3,871,848 |
| 2024-10-08 | 102.10 | 102.95 | 101.75 | 102.05 | 84.050 | 3,023,666 |
| 2024-10-07 | 102.80 | 102.85 | 101.60 | 102.45 | 84.380 | 3,007,371 |
| 2024-10-04 | 101.30 | 102.45 | 101.30 | 102.00 | 84.009 | 4,083,517 |
| 2024-10-03 | 103.65 | 103.65 | 100.90 | 101.20 | 83.350 | 5,988,553 |
| 2024-10-02 | 103.25 | 103.90 | 102.50 | 103.85 | 85.533 | 3,795,117 |
| 2024-10-01 | 104.15 | 105.10 | 102.85 | 103.30 | 85.080 | 4,874,748 |
| 2024-09-30 | 104.75 | 105.65 | 104.00 | 104.25 | 85.862 | 4,093,714 |
| 2024-09-27 | 105.60 | 106.25 | 104.65 | 104.75 | 86.274 | 4,862,775 |
| 2024-09-26 | 106.80 | 107.15 | 106.15 | 106.55 | 87.757 | 4,643,054 |
| 2024-09-25 | 106.10 | 106.95 | 105.90 | 106.40 | 87.633 | 3,419,530 |
| 2024-09-24 | 105.90 | 106.90 | 105.85 | 106.45 | 87.674 | 4,071,636 |
| 2024-09-23 | 106.80 | 107.15 | 105.35 | 105.85 | 87.180 | 2,960,489 |
| 2024-09-20 | 107.15 | 107.50 | 106.40 | 106.80 | 87.963 | 4,209,309 |
| 2024-09-19 | 105.85 | 107.40 | 105.60 | 107.15 | 88.251 | 4,018,204 |
| 2024-09-18 | 105.50 | 106.10 | 104.75 | 105.40 | 86.809 | 2,603,959 |
| 2024-09-17 | 104.80 | 105.70 | 104.80 | 105.45 | 86.851 | 2,642,073 |
| 2024-09-16 | 102.80 | 104.50 | 102.40 | 104.30 | 85.903 | 2,795,166 |
| 2024-09-13 | 104.10 | 104.30 | 102.65 | 102.95 | 84.792 | 4,431,204 |
| 2024-09-12 | 105.05 | 105.65 | 103.80 | 104.45 | 86.027 | 2,726,632 |
| 2024-09-11 | 104.80 | 105.15 | 103.60 | 104.15 | 85.780 | 4,087,395 |
| 2024-09-10 | 106.05 | 106.80 | 104.65 | 104.75 | 86.274 | 3,090,086 |
| 2024-09-09 | 105.55 | 106.20 | 105.25 | 106.05 | 87.345 | 2,436,794 |
| 2024-09-06 | 105.70 | 106.25 | 104.90 | 105.15 | 86.604 | 4,119,847 |
| 2024-09-05 | 105.15 | 106.40 | 104.70 | 106.15 | 87.427 | 3,211,102 |
| 2024-09-04 | 104.00 | 105.55 | 103.85 | 105.30 | 86.727 | 4,369,957 |
| 2024-09-03 | 106.45 | 106.65 | 104.75 | 105.15 | 86.604 | 3,167,392 |
| 2024-09-02 | 106.25 | 107.20 | 106.15 | 106.45 | 87.674 | 3,096,292 |
| 2024-08-30 | 105.45 | 106.00 | 105.45 | 105.90 | 87.221 | 3,774,648 |
| 2024-08-29 | 104.75 | 105.95 | 104.75 | 105.45 | 86.851 | 2,115,546 |
| 2024-08-28 | 105.05 | 105.30 | 104.15 | 105.00 | 86.480 | 2,415,808 |
| 2024-08-27 | 104.95 | 105.60 | 104.80 | 105.00 | 86.480 | 1,857,344 |
| 2024-08-26 | 104.65 | 105.40 | 104.20 | 104.95 | 86.439 | 1,902,544 |
| 2024-08-23 | 103.85 | 105.00 | 103.85 | 104.65 | 86.192 | 2,460,372 |
| 2024-08-22 | 103.10 | 103.85 | 102.90 | 103.65 | 85.368 | 1,988,369 |
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.