Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	122.60	123.20	121.60	121.60	94.309	110,555
2023-11-29	123.00	123.60	122.00	123.00	95.395	67,098
2023-11-28	123.80	123.80	121.60	122.40	94.929	89,395
2023-11-27	124.00	124.40	123.00	123.80	96.015	80,125
2023-11-24	123.40	124.80	123.20	123.80	96.015	75,430
2023-11-23	120.80	123.40	120.40	123.40	95.705	108,268
2023-11-22	120.60	121.00	119.60	120.60	93.533	48,891
2023-11-21	120.00	120.60	119.20	120.00	93.068	59,155
2023-11-20	119.60	120.60	118.60	120.20	93.223	85,995
2023-11-17	117.80	119.60	117.60	119.60	92.758	115,350
2023-11-16	118.40	118.60	117.00	117.60	91.207	52,999
2023-11-15	118.00	119.40	117.00	118.60	91.982	132,245
2023-11-14	116.40	118.00	115.80	118.00	91.517	112,900
2023-11-13	117.00	117.40	115.40	116.00	89.966	183,822
2023-11-10	116.40	117.80	116.20	117.20	90.896	108,473
2023-11-09	117.00	117.00	114.60	116.00	89.966	87,890
2023-11-08	116.00	116.00	114.60	115.00	89.190	139,578
2023-11-07	116.40	117.60	115.60	115.80	89.811	62,731
2023-11-06	118.60	118.80	116.00	116.40	90.276	109,400
2023-11-03	116.40	118.40	116.40	118.20	91.672	48,172
2023-11-02	114.20	116.40	114.20	116.20	90.121	81,114
2023-11-01	115.40	116.20	114.00	114.00	88.415	123,314
2023-10-31	113.40	115.20	113.40	115.00	89.190	45,512
2023-10-30	113.40	114.00	112.20	113.20	87.794	94,931
2023-10-27	113.60	115.00	113.20	113.40	87.949	58,898
2023-10-26	116.00	116.00	112.40	113.60	88.104	114,083
2023-10-25	116.80	117.20	115.40	116.20	90.121	69,326
2023-10-24	118.00	119.00	117.00	117.00	90.741	61,648
2023-10-23	120.20	120.80	118.40	118.40	91.827	99,597
2023-10-20	122.40	123.00	120.00	120.00	93.068	250,808
2023-10-19	126.20	126.60	122.20	123.00	95.395	194,054
2023-10-18	125.00	128.80	125.00	126.20	97.877	514,982
2023-10-17	122.60	122.60	121.00	122.20	94.774	164,021
2023-10-16	120.00	123.20	119.80	121.60	94.309	244,356
2023-10-13	120.00	120.80	118.80	119.60	92.758	122,427
2023-10-12	121.00	121.80	120.00	120.00	93.068	69,582
2023-10-11	119.60	121.60	119.60	121.00	93.844	95,336
2023-10-10	117.80	120.00	117.80	119.60	92.758	79,603
2023-10-09	117.00	117.80	115.60	117.60	91.207	74,237
2023-10-06	115.00	117.20	115.00	117.20	90.896	86,309
2023-10-05	114.20	115.40	114.00	114.60	88.880	52,978
2023-10-04	113.60	114.40	112.40	114.00	88.415	76,861
2023-10-03	115.00	116.80	113.60	113.60	88.104	65,347
2023-10-02	115.40	117.00	114.80	114.80	89.035	61,523
2023-09-29	117.00	117.00	114.60	115.40	89.500	120,932
2023-09-28	118.00	118.00	116.20	117.00	90.741	77,657
2023-09-27	118.20	118.20	116.60	118.00	91.517	64,333
2023-09-26	117.80	118.00	115.80	117.60	91.207	78,163
2023-09-25	117.80	119.60	116.60	117.80	91.362	73,441
2023-09-22	118.40	119.20	117.80	118.20	91.672	84,028
2023-09-21	118.40	119.80	118.20	119.40	92.603	80,148
2023-09-20	117.00	119.20	117.00	119.00	92.292	88,897
2023-09-19	115.00	117.40	115.00	117.00	90.741	64,345
2023-09-18	116.80	117.40	115.00	115.20	89.345	69,358
2023-09-15	117.00	118.20	116.60	116.80	90.586	220,681
2023-09-14	115.00	116.80	114.40	116.60	90.431	158,246
2023-09-13	115.00	116.20	115.00	115.00	89.190	93,378
2023-09-12	115.60	116.20	114.60	114.80	89.035	47,053
2023-09-11	115.00	116.20	114.40	115.60	89.656	89,996
2023-09-08	114.40	115.00	113.20	114.60	88.880	79,516

← NewerPage 13 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.