Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 129.30 | 129.90 | 128.90 | 128.90 | 109.25 | 45,165 |
| 2024-08-21 | 128.30 | 130.30 | 127.90 | 129.30 | 109.59 | 69,088 |
| 2024-08-20 | 131.20 | 131.20 | 127.70 | 127.70 | 108.24 | 79,741 |
| 2024-08-19 | 129.00 | 130.80 | 128.80 | 130.10 | 110.27 | 82,578 |
| 2024-08-16 | 128.60 | 129.50 | 128.30 | 128.70 | 109.08 | 47,491 |
| 2024-08-15 | 129.00 | 129.30 | 127.40 | 128.30 | 108.74 | 94,223 |
| 2024-08-14 | 128.50 | 129.90 | 128.00 | 129.00 | 109.34 | 56,493 |
| 2024-08-12 | 126.40 | 127.70 | 126.40 | 127.00 | 107.64 | 25,514 |
| 2024-08-09 | 126.00 | 127.40 | 125.70 | 126.30 | 107.05 | 26,723 |
| 2024-08-08 | 125.00 | 126.00 | 123.30 | 125.70 | 106.54 | 39,180 |
| 2024-08-07 | 124.00 | 126.50 | 123.30 | 125.00 | 105.95 | 72,351 |
| 2024-08-06 | 124.20 | 125.60 | 121.20 | 122.20 | 103.57 | 90,486 |
| 2024-08-05 | 120.90 | 124.00 | 119.10 | 122.80 | 104.08 | 220,372 |
| 2024-08-02 | 128.80 | 128.80 | 125.20 | 125.50 | 106.37 | 83,799 |
| 2024-08-01 | 132.00 | 132.20 | 129.10 | 129.10 | 109.42 | 45,213 |
| 2024-07-31 | 133.20 | 134.30 | 131.80 | 132.30 | 112.14 | 54,474 |
| 2024-07-30 | 133.00 | 133.60 | 132.40 | 133.20 | 112.90 | 43,864 |
| 2024-07-29 | 130.70 | 133.10 | 130.50 | 133.00 | 112.73 | 128,186 |
| 2024-07-26 | 129.00 | 130.80 | 128.60 | 130.70 | 110.78 | 51,631 |
| 2024-07-25 | 129.00 | 130.10 | 128.50 | 130.10 | 110.27 | 47,862 |
| 2024-07-24 | 130.00 | 130.00 | 129.00 | 129.70 | 109.93 | 39,321 |
| 2024-07-23 | 131.10 | 131.40 | 129.30 | 130.90 | 110.95 | 51,632 |
| 2024-07-22 | 131.40 | 131.90 | 130.30 | 131.20 | 111.20 | 40,991 |
| 2024-07-19 | 131.30 | 131.30 | 129.70 | 130.50 | 110.61 | 41,182 |
| 2024-07-18 | 132.50 | 134.10 | 130.10 | 131.30 | 111.29 | 110,558 |
| 2024-07-17 | 130.00 | 134.00 | 129.60 | 132.50 | 112.30 | 252,726 |
| 2024-07-16 | 124.40 | 125.40 | 124.00 | 125.00 | 105.95 | 54,701 |
| 2024-07-15 | 126.00 | 126.00 | 123.50 | 124.20 | 105.27 | 52,647 |
| 2024-07-12 | 126.00 | 126.30 | 125.00 | 126.20 | 106.97 | 50,460 |
| 2024-07-11 | 123.70 | 125.70 | 123.70 | 125.40 | 106.29 | 50,369 |
| 2024-07-10 | 122.50 | 123.80 | 122.10 | 123.70 | 104.85 | 56,629 |
| 2024-07-09 | 123.60 | 124.90 | 122.40 | 122.40 | 103.74 | 62,893 |
| 2024-07-08 | 125.30 | 125.50 | 123.50 | 123.60 | 104.76 | 66,187 |
| 2024-07-05 | 126.20 | 126.70 | 125.00 | 125.30 | 106.20 | 72,087 |
| 2024-07-04 | 124.40 | 126.30 | 124.30 | 126.20 | 106.97 | 94,134 |
| 2024-07-03 | 122.20 | 124.40 | 122.20 | 124.40 | 105.44 | 96,793 |
| 2024-07-02 | 123.20 | 123.60 | 121.80 | 122.20 | 103.57 | 41,089 |
| 2024-07-01 | 122.60 | 123.70 | 122.30 | 123.20 | 104.42 | 51,599 |
| 2024-06-28 | 121.10 | 122.60 | 121.10 | 122.40 | 103.74 | 55,504 |
| 2024-06-27 | 120.80 | 121.30 | 120.20 | 120.70 | 102.30 | 40,923 |
| 2024-06-26 | 120.40 | 121.60 | 119.80 | 120.40 | 102.05 | 58,000 |
| 2024-06-25 | 121.00 | 121.40 | 119.50 | 120.40 | 102.05 | 64,174 |
| 2024-06-24 | 120.20 | 121.40 | 119.10 | 121.40 | 102.90 | 89,021 |
| 2024-06-20 | 119.80 | 121.10 | 119.80 | 120.80 | 102.39 | 145,607 |
| 2024-06-19 | 120.70 | 121.20 | 119.60 | 119.80 | 101.54 | 57,403 |
| 2024-06-18 | 122.00 | 122.00 | 120.00 | 120.60 | 102.22 | 61,405 |
| 2024-06-17 | 121.50 | 124.00 | 121.30 | 121.80 | 103.24 | 106,149 |
| 2024-06-14 | 120.80 | 122.20 | 120.80 | 121.80 | 103.24 | 55,825 |
| 2024-06-13 | 122.70 | 122.70 | 120.80 | 120.80 | 102.39 | 48,851 |
| 2024-06-12 | 120.70 | 123.50 | 120.50 | 122.90 | 104.17 | 131,441 |
| 2024-06-11 | 120.00 | 121.70 | 119.90 | 120.80 | 102.39 | 74,126 |
| 2024-06-10 | 122.50 | 122.50 | 119.60 | 119.90 | 101.63 | 103,521 |
| 2024-06-07 | 121.00 | 122.70 | 121.00 | 122.60 | 103.91 | 99,200 |
| 2024-06-05 | 120.40 | 121.70 | 120.40 | 120.90 | 102.47 | 48,956 |
| 2024-06-04 | 121.60 | 122.40 | 120.10 | 120.40 | 102.05 | 65,325 |
| 2024-06-03 | 121.30 | 122.70 | 121.30 | 121.50 | 102.98 | 99,660 |
| 2024-05-31 | 120.50 | 121.70 | 120.30 | 121.30 | 102.81 | 79,026 |
| 2024-05-30 | 120.00 | 121.00 | 119.60 | 120.60 | 102.22 | 65,738 |
| 2024-05-29 | 121.70 | 121.70 | 119.80 | 120.10 | 101.79 | 102,885 |
| 2024-05-28 | 121.00 | 122.40 | 120.60 | 121.80 | 103.24 | 96,093 |
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.