Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 238.80 | 239.80 | 238.20 | 238.60 | 238.60 | 66,005 |
| 2026-10-16 | 238.20 | 240.60 | 238.20 | 239.60 | 239.60 | 28,713 |
| 2026-10-15 | 241.20 | 241.40 | 237.20 | 238.00 | 238.00 | 70,676 |
| 2026-10-14 | 240.80 | 241.80 | 238.20 | 241.40 | 241.40 | 60,776 |
| 2026-10-13 | 240.00 | 242.00 | 240.00 | 240.80 | 240.80 | 52,945 |
| 2026-10-12 | 235.40 | 239.60 | 235.40 | 239.40 | 239.40 | 50,708 |
| 2026-10-09 | 235.80 | 239.00 | 235.80 | 237.60 | 237.60 | 37,715 |
| 2026-10-08 | 237.20 | 237.80 | 234.00 | 235.60 | 235.60 | 65,062 |
| 2026-10-07 | 239.20 | 240.00 | 236.20 | 237.00 | 237.00 | 44,372 |
| 2026-10-06 | 245.00 | 245.00 | 239.00 | 239.20 | 239.20 | 63,460 |
| 2026-10-05 | 241.40 | 242.20 | 239.40 | 241.40 | 241.40 | 57,157 |
| 2026-10-02 | 239.80 | 242.40 | 239.20 | 241.20 | 241.20 | 67,881 |
| 2026-10-01 | 242.00 | 242.20 | 239.20 | 239.60 | 239.60 | 59,529 |
| 2026-09-30 | 246.00 | 247.20 | 242.60 | 243.60 | 243.60 | 88,072 |
| 2026-09-29 | 245.40 | 247.60 | 245.20 | 245.20 | 245.20 | 53,481 |
| 2026-09-28 | 247.40 | 248.00 | 245.00 | 245.00 | 245.00 | 98,534 |
| 2026-09-25 | 242.80 | 246.00 | 242.80 | 244.80 | 244.80 | 62,892 |
| 2026-09-24 | 242.00 | 242.80 | 239.80 | 241.40 | 241.40 | 97,204 |
| 2026-09-23 | 243.00 | 244.60 | 240.20 | 241.20 | 241.20 | 36,892 |
| 2026-09-22 | 242.40 | 244.60 | 241.20 | 242.20 | 242.20 | 68,287 |
| 2026-09-21 | 240.00 | 242.80 | 240.00 | 242.20 | 242.20 | 66,489 |
| 2026-09-18 | 242.80 | 242.80 | 238.60 | 239.80 | 239.80 | 75,744 |
| 2026-09-17 | 238.60 | 242.80 | 238.60 | 242.20 | 242.20 | 66,905 |
| 2026-09-16 | 238.40 | 240.00 | 237.60 | 238.20 | 238.20 | 54,437 |
| 2026-09-15 | 236.40 | 238.60 | 233.80 | 237.80 | 237.80 | 35,513 |
| 2026-09-14 | 236.60 | 240.00 | 236.00 | 236.00 | 236.00 | 55,963 |
| 2026-09-11 | 235.20 | 237.60 | 235.20 | 236.60 | 236.60 | 38,289 |
| 2026-09-10 | 235.60 | 237.60 | 234.40 | 235.20 | 235.20 | 39,493 |
| 2026-09-09 | 234.40 | 236.60 | 234.00 | 235.80 | 235.80 | 48,786 |
| 2026-09-08 | 236.80 | 237.20 | 234.40 | 237.00 | 237.00 | 57,008 |
| 2026-09-07 | 237.20 | 238.00 | 235.60 | 236.80 | 236.80 | 58,773 |
| 2026-09-04 | 234.80 | 237.20 | 234.00 | 236.80 | 236.80 | 56,410 |
| 2026-09-03 | 233.80 | 235.20 | 232.40 | 234.80 | 234.80 | 39,957 |
| 2026-09-02 | 233.80 | 235.40 | 231.00 | 232.60 | 232.60 | 33,647 |
| 2026-09-01 | 233.00 | 236.40 | 233.00 | 234.00 | 234.00 | 52,182 |
| 2026-08-31 | 233.80 | 236.00 | 232.60 | 232.60 | 232.60 | 42,668 |
| 2026-08-28 | 233.80 | 234.80 | 232.80 | 233.80 | 233.80 | 29,526 |
| 2026-08-27 | 231.60 | 234.40 | 230.60 | 233.20 | 233.20 | 47,393 |
| 2026-08-26 | 230.60 | 232.40 | 230.20 | 231.40 | 231.40 | 78,926 |
| 2026-08-25 | 229.00 | 231.20 | 229.00 | 230.20 | 230.20 | 48,802 |
| 2026-08-24 | 232.00 | 232.00 | 227.60 | 228.80 | 228.80 | 60,950 |
| 2026-08-21 | 230.40 | 233.80 | 230.40 | 232.00 | 232.00 | 37,807 |
| 2026-08-20 | 229.40 | 230.80 | 228.20 | 230.40 | 230.40 | 41,406 |
| 2026-08-19 | 232.20 | 233.20 | 228.60 | 229.00 | 229.00 | 47,744 |
| 2026-08-18 | 233.00 | 233.60 | 231.00 | 231.60 | 231.60 | 63,023 |
| 2026-08-17 | 233.60 | 235.20 | 232.20 | 233.40 | 233.40 | 49,537 |
| 2026-08-14 | 233.20 | 234.60 | 232.60 | 233.80 | 233.80 | 42,266 |
| 2026-08-13 | 232.40 | 236.40 | 232.40 | 232.60 | 232.60 | 44,459 |
| 2026-08-12 | 232.40 | 233.20 | 230.60 | 232.40 | 232.40 | 44,406 |
| 2026-08-11 | 232.60 | 233.80 | 231.60 | 232.40 | 232.40 | 43,768 |
| 2026-08-10 | 233.80 | 234.20 | 231.60 | 232.60 | 232.60 | 77,669 |
| 2026-08-07 | 236.00 | 237.40 | 234.20 | 235.00 | 235.00 | 50,229 |
| 2026-08-06 | 234.40 | 237.60 | 234.00 | 236.40 | 236.40 | 42,655 |
| 2026-08-05 | 235.20 | 235.60 | 232.40 | 234.40 | 234.40 | 66,835 |
| 2026-08-04 | 232.80 | 236.00 | 232.80 | 235.20 | 235.20 | 48,682 |
| 2026-08-03 | 233.40 | 234.80 | 231.40 | 233.00 | 233.00 | 61,059 |
| 2026-07-31 | 231.00 | 234.00 | 231.00 | 232.80 | 232.80 | 69,361 |
| 2026-07-30 | 228.60 | 231.80 | 228.00 | 230.80 | 230.80 | 67,545 |
| 2026-07-29 | 229.80 | 230.80 | 228.20 | 229.40 | 229.40 | 61,930 |
| 2026-07-28 | 232.00 | 232.00 | 229.60 | 229.80 | 229.80 | 52,480 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 17.5000 SEK |
| 2025-03-27 | 15.0000 SEK |
| 2024-03-21 | 13.0000 SEK |
| 2023-03-23 | 8.0000 SEK |
| 2022-03-24 | 5.0000 SEK |
| 2021-03-25 | 8.4000 SEK |
| 2019-03-28 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.