Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 120.00 | 121.20 | 119.50 | 121.00 | 102.56 | 109,187 |
| 2024-05-24 | 120.00 | 120.60 | 119.00 | 120.00 | 101.71 | 73,820 |
| 2024-05-23 | 120.50 | 122.40 | 120.00 | 121.50 | 102.98 | 77,968 |
| 2024-05-22 | 120.00 | 120.50 | 118.80 | 120.50 | 102.13 | 149,004 |
| 2024-05-21 | 122.60 | 122.60 | 119.00 | 119.90 | 101.63 | 161,162 |
| 2024-05-20 | 122.00 | 123.50 | 121.90 | 122.60 | 103.91 | 88,386 |
| 2024-05-17 | 122.10 | 122.90 | 121.50 | 122.00 | 103.41 | 63,836 |
| 2024-05-16 | 122.10 | 123.40 | 121.50 | 122.30 | 103.66 | 124,659 |
| 2024-05-15 | 122.50 | 123.90 | 121.60 | 122.10 | 103.49 | 154,365 |
| 2024-05-14 | 121.70 | 122.70 | 121.50 | 122.50 | 103.83 | 89,868 |
| 2024-05-13 | 121.90 | 122.30 | 120.80 | 121.70 | 103.15 | 89,465 |
| 2024-05-10 | 119.70 | 122.30 | 118.80 | 121.90 | 103.32 | 240,962 |
| 2024-05-08 | 122.50 | 122.70 | 119.30 | 119.80 | 101.54 | 158,620 |
| 2024-05-07 | 123.10 | 123.30 | 121.80 | 122.50 | 103.83 | 93,949 |
| 2024-05-06 | 120.60 | 123.10 | 120.00 | 123.10 | 104.34 | 151,592 |
| 2024-05-03 | 120.00 | 121.70 | 119.80 | 120.60 | 102.22 | 158,539 |
| 2024-05-02 | 118.80 | 120.30 | 118.20 | 120.00 | 101.71 | 240,126 |
| 2024-04-30 | 119.70 | 120.30 | 117.00 | 118.80 | 100.69 | 250,389 |
| 2024-04-29 | 121.20 | 122.50 | 119.10 | 119.70 | 101.46 | 225,195 |
| 2024-04-26 | 120.00 | 121.90 | 120.00 | 120.20 | 101.88 | 261,789 |
| 2024-04-25 | 123.50 | 123.70 | 119.20 | 119.50 | 101.29 | 417,957 |
| 2024-04-24 | 128.70 | 128.70 | 122.20 | 123.20 | 104.42 | 906,651 |
| 2024-04-23 | 134.00 | 137.00 | 133.50 | 136.70 | 115.86 | 98,773 |
| 2024-04-22 | 133.00 | 134.40 | 132.50 | 134.00 | 113.58 | 64,377 |
| 2024-04-19 | 130.00 | 133.00 | 129.90 | 132.90 | 112.64 | 109,513 |
| 2024-04-18 | 131.10 | 132.20 | 130.10 | 132.20 | 112.05 | 109,676 |
| 2024-04-17 | 130.00 | 132.40 | 130.00 | 131.10 | 111.12 | 112,119 |
| 2024-04-16 | 133.00 | 133.00 | 130.00 | 130.10 | 110.27 | 114,764 |
| 2024-04-15 | 133.00 | 134.70 | 132.30 | 133.40 | 113.07 | 108,854 |
| 2024-04-12 | 131.60 | 134.30 | 131.60 | 133.00 | 112.73 | 74,281 |
| 2024-04-11 | 135.00 | 135.00 | 130.80 | 131.60 | 111.54 | 107,575 |
| 2024-04-10 | 135.00 | 136.20 | 134.00 | 134.70 | 114.17 | 97,308 |
| 2024-04-09 | 136.40 | 137.40 | 134.60 | 135.00 | 114.42 | 138,926 |
| 2024-04-08 | 134.30 | 136.60 | 133.40 | 136.40 | 115.61 | 104,425 |
| 2024-04-05 | 133.60 | 134.90 | 131.90 | 134.30 | 113.83 | 107,564 |
| 2024-04-04 | 133.70 | 134.00 | 132.20 | 133.90 | 113.49 | 190,727 |
| 2024-04-03 | 134.80 | 135.40 | 133.30 | 134.00 | 113.58 | 161,567 |
| 2024-04-02 | 135.40 | 136.60 | 134.10 | 134.80 | 114.25 | 183,606 |
| 2024-03-28 | 135.40 | 137.00 | 133.40 | 135.40 | 114.76 | 159,391 |
| 2024-03-27 | 141.00 | 143.00 | 135.00 | 135.00 | 114.42 | 236,326 |
| 2024-03-26 | 136.80 | 141.00 | 136.80 | 141.00 | 119.51 | 213,983 |
| 2024-03-25 | 137.00 | 138.80 | 135.80 | 136.80 | 115.95 | 189,760 |
| 2024-03-22 | 139.40 | 140.00 | 137.00 | 137.00 | 116.12 | 277,976 |
| 2024-03-21 | 142.00 | 142.00 | 138.20 | 139.60 | 118.32 | 444,900 |
| 2024-03-20 | 153.80 | 154.80 | 151.00 | 153.00 | 118.66 | 237,459 |
| 2024-03-19 | 153.00 | 155.40 | 153.00 | 153.80 | 119.28 | 153,773 |
| 2024-03-18 | 153.00 | 154.60 | 152.60 | 152.80 | 118.51 | 173,391 |
| 2024-03-15 | 155.20 | 156.40 | 151.60 | 152.80 | 118.51 | 279,152 |
| 2024-03-14 | 155.20 | 156.80 | 154.40 | 155.20 | 120.37 | 88,812 |
| 2024-03-13 | 155.00 | 155.20 | 153.00 | 155.20 | 120.37 | 153,317 |
| 2024-03-12 | 152.20 | 155.20 | 152.20 | 155.00 | 120.21 | 115,822 |
| 2024-03-11 | 153.00 | 153.00 | 150.20 | 152.20 | 118.04 | 129,251 |
| 2024-03-08 | 153.20 | 154.60 | 152.80 | 153.40 | 118.97 | 207,876 |
| 2024-03-07 | 155.40 | 156.00 | 153.00 | 153.20 | 118.82 | 190,200 |
| 2024-03-06 | 155.80 | 157.20 | 155.40 | 155.40 | 120.52 | 133,788 |
| 2024-03-05 | 157.40 | 157.40 | 154.40 | 155.80 | 120.83 | 193,129 |
| 2024-03-04 | 157.00 | 158.00 | 155.80 | 157.40 | 122.07 | 128,560 |
| 2024-03-01 | 155.00 | 156.80 | 154.60 | 156.20 | 121.14 | 161,515 |
| 2024-02-29 | 154.00 | 154.80 | 152.60 | 154.00 | 119.44 | 139,637 |
| 2024-02-28 | 151.80 | 154.40 | 151.80 | 153.60 | 119.13 | 171,086 |
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.