Svenska Handelsbanken AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	151.20	152.20	150.60	152.20	118.04	97,563
2024-02-26	150.60	151.20	150.00	151.20	117.27	161,358
2024-02-23	151.20	151.20	147.40	150.40	116.65	203,909
2024-02-22	153.40	153.80	150.40	151.20	117.27	162,217
2024-02-21	152.80	153.40	151.60	152.40	118.20	87,649
2024-02-20	151.60	152.80	150.40	152.60	118.35	163,333
2024-02-19	151.60	153.40	151.40	151.60	117.58	134,989
2024-02-16	150.60	151.80	150.20	151.60	117.58	144,102
2024-02-15	150.20	150.40	148.60	150.40	116.65	163,035
2024-02-14	150.00	150.20	148.80	150.00	116.33	170,535
2024-02-13	147.60	150.40	147.40	150.00	116.33	137,559
2024-02-12	144.60	147.60	144.20	147.60	114.47	240,255
2024-02-09	143.00	145.00	140.40	144.60	112.15	256,912
2024-02-08	144.20	145.40	142.80	144.00	111.68	427,473
2024-02-07	143.60	148.20	143.60	144.80	112.30	662,921
2024-02-06	138.00	140.20	137.60	139.40	108.11	115,788
2024-02-05	139.80	140.20	137.20	137.20	106.41	101,329
2024-02-02	139.60	140.60	139.00	139.60	108.27	104,260
2024-02-01	139.40	141.20	137.80	138.40	107.34	87,890
2024-01-31	141.80	142.40	139.40	139.40	108.11	128,586
2024-01-30	140.40	142.00	140.00	140.80	109.20	104,857
2024-01-29	142.00	142.00	139.80	139.80	108.42	109,118
2024-01-26	143.00	143.00	141.00	142.00	110.13	141,654
2024-01-25	137.40	143.40	136.60	143.40	111.22	206,060
2024-01-24	135.40	137.80	135.20	137.40	106.56	130,635
2024-01-23	135.20	135.40	134.40	134.60	104.39	56,854
2024-01-22	134.60	136.00	134.40	135.00	104.70	90,340
2024-01-19	134.00	134.80	132.60	133.00	103.15	83,149
2024-01-18	132.80	135.20	132.40	133.60	103.62	121,083
2024-01-17	132.40	132.80	130.40	132.60	102.84	107,302
2024-01-16	135.80	135.80	132.20	132.40	102.69	101,847
2024-01-15	136.00	137.00	135.40	135.80	105.32	72,052
2024-01-12	134.80	136.80	134.80	135.80	105.32	91,536
2024-01-11	133.60	135.40	133.20	134.60	104.39	97,105
2024-01-10	133.40	133.80	132.00	133.40	103.46	72,833
2024-01-09	133.60	134.00	132.20	133.40	103.46	72,381
2024-01-08	135.40	135.80	133.40	133.60	103.62	112,696
2024-01-05	133.80	135.20	133.00	135.00	104.70	85,182
2024-01-04	131.20	133.80	131.20	133.40	103.46	105,182
2024-01-03	131.80	132.40	130.60	131.20	101.75	104,307
2024-01-02	131.00	132.80	130.80	131.80	102.22	102,269
2023-12-29	130.40	130.80	129.80	130.20	100.98	77,514
2023-12-28	130.40	131.00	129.80	130.40	101.13	87,282
2023-12-27	129.00	130.80	129.00	130.40	101.13	95,007
2023-12-22	128.80	129.80	128.60	129.00	100.05	45,063
2023-12-21	129.60	129.60	127.60	128.40	99.583	90,880
2023-12-20	130.20	130.80	128.60	129.80	100.67	107,744
2023-12-19	129.60	130.60	129.20	130.00	100.82	136,183
2023-12-18	129.00	131.00	127.80	130.20	100.98	156,326
2023-12-15	128.20	129.40	127.60	129.00	100.05	370,272
2023-12-14	127.20	128.20	126.00	128.20	99.428	338,052
2023-12-13	127.60	128.20	126.60	127.20	98.652	107,458
2023-12-12	127.60	128.40	127.40	127.60	98.962	125,636
2023-12-11	126.20	127.80	126.20	127.60	98.962	123,926
2023-12-08	126.80	127.00	124.40	126.20	97.877	147,083
2023-12-07	125.80	127.40	125.80	126.80	98.342	92,432
2023-12-06	125.00	126.20	124.80	125.80	97.566	105,659
2023-12-05	124.00	125.80	123.80	125.20	97.101	137,970
2023-12-04	123.00	124.80	123.00	124.00	96.170	119,012
2023-12-01	122.00	123.20	121.20	123.00	95.395	84,025

← NewerPage 12 of 21 · 1,260 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.