Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	115.60	116.20	114.40	114.40	88.725	106,532
2023-09-06	116.00	117.00	114.80	115.60	89.656	218,480
2023-09-05	115.20	117.60	114.80	116.00	89.966	189,360
2023-09-04	112.00	115.80	112.00	114.80	89.035	391,641
2023-09-01	110.40	111.40	110.00	110.40	85.623	47,594
2023-08-31	110.80	111.60	110.00	110.40	85.623	46,080
2023-08-30	112.60	112.60	110.80	110.80	85.933	42,528
2023-08-29	112.00	112.80	111.20	112.00	86.863	66,584
2023-08-28	110.00	112.00	110.00	111.80	86.708	82,655
2023-08-25	108.00	109.20	107.40	109.20	84.692	56,704
2023-08-24	107.00	108.40	106.80	107.80	83.606	92,730
2023-08-23	109.00	109.00	106.80	107.00	82.986	40,809
2023-08-22	109.40	110.00	108.80	109.20	84.692	52,660
2023-08-21	108.80	110.60	108.60	109.40	84.847	71,158
2023-08-18	111.40	111.40	108.60	109.00	84.537	99,000
2023-08-17	111.40	112.60	110.60	111.40	86.398	111,301
2023-08-16	111.40	112.40	110.80	111.80	86.708	103,351
2023-08-15	113.00	113.60	111.40	111.40	86.398	80,340
2023-08-14	112.20	114.60	111.60	113.20	87.794	113,128
2023-08-11	113.60	113.60	112.40	112.60	87.329	53,297
2023-08-10	111.20	113.60	111.20	113.60	88.104	58,422
2023-08-09	110.80	112.40	110.80	111.20	86.243	76,449
2023-08-08	111.80	112.60	110.40	110.60	85.778	86,423
2023-08-07	114.80	115.80	112.40	112.60	87.329	147,477
2023-08-04	114.40	115.80	114.40	114.80	89.035	101,888
2023-08-03	113.20	115.00	113.20	114.40	88.725	94,522
2023-08-02	114.00	114.20	112.00	113.20	87.794	78,220
2023-08-01	114.80	115.00	113.20	114.00	88.415	99,251
2023-07-31	113.80	115.00	113.60	114.80	89.035	91,191
2023-07-28	113.80	114.20	113.20	113.60	88.104	49,208
2023-07-27	113.40	114.60	113.40	114.00	88.415	76,890
2023-07-26	113.60	113.80	112.60	113.40	87.949	83,647
2023-07-25	112.00	113.60	111.60	113.60	88.104	132,523
2023-07-24	112.20	113.20	111.60	112.40	87.174	103,817
2023-07-21	111.80	113.00	110.60	112.80	87.484	155,481
2023-07-20	114.20	114.80	111.00	112.00	86.863	183,147
2023-07-19	114.00	115.00	110.40	114.20	88.570	324,836
2023-07-18	115.60	116.20	113.60	115.80	89.811	165,842
2023-07-17	113.00	114.80	112.40	114.60	88.880	112,952
2023-07-14	112.40	113.40	111.40	113.00	87.639	136,051
2023-07-13	110.60	112.60	110.40	112.00	86.863	76,635
2023-07-12	109.00	110.80	109.00	110.60	85.778	50,148
2023-07-11	108.00	110.40	106.80	110.40	85.623	206,403
2023-07-10	110.40	110.40	108.00	108.00	83.761	84,066
2023-07-07	110.60	110.80	109.40	110.60	85.778	84,762
2023-07-06	110.60	111.00	109.60	110.60	85.778	102,174
2023-07-05	109.40	110.80	108.80	110.80	85.933	102,427
2023-07-04	109.60	109.80	108.60	109.40	84.847	54,308
2023-07-03	107.60	109.60	107.60	108.40	84.071	71,516
2023-06-30	107.20	108.20	107.00	107.60	83.451	63,919
2023-06-29	106.60	107.80	106.40	107.00	82.986	53,736
2023-06-28	106.00	106.60	105.60	106.40	82.520	32,993
2023-06-27	105.00	106.00	104.20	106.00	82.210	39,787
2023-06-26	105.00	105.40	102.40	104.80	81.279	54,796
2023-06-22	109.60	109.60	104.80	105.00	81.435	144,590
2023-06-21	109.00	109.60	108.80	109.40	84.847	57,014
2023-06-20	110.00	110.00	108.80	109.00	84.537	55,572
2023-06-19	110.00	110.60	109.00	110.20	85.467	141,158
2023-06-16	107.60	110.20	107.20	109.80	85.157	171,752
2023-06-15	106.80	107.60	106.20	107.00	82.986	142,590

← NewerPage 14 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.