Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	106.00	107.80	105.40	106.80	82.831	203,178
2023-06-13	107.20	107.80	106.00	106.80	82.831	181,917
2023-06-12	111.00	111.00	106.60	107.20	83.141	291,337
2023-06-09	109.00	111.20	109.00	111.20	86.243	447,752
2023-06-08	109.60	109.80	108.40	108.80	84.382	92,572
2023-06-07	109.20	109.80	108.60	109.20	84.692	219,834
2023-06-05	109.60	109.60	108.20	108.40	84.071	107,208
2023-06-02	107.80	109.60	107.80	109.40	84.847	141,022
2023-06-01	105.60	107.80	105.60	107.60	83.451	81,495
2023-05-31	105.40	107.00	104.20	105.60	81.900	126,134
2023-05-30	106.60	107.60	105.60	105.60	81.900	70,328
2023-05-29	108.60	108.60	106.40	106.60	82.675	53,205
2023-05-26	107.00	107.80	106.20	107.80	83.606	81,822
2023-05-25	106.40	108.40	105.80	107.00	82.986	178,766
2023-05-24	107.00	107.20	106.20	106.40	82.520	116,230
2023-05-23	106.60	108.20	105.80	107.40	83.296	170,928
2023-05-22	106.00	106.80	105.80	106.80	82.831	120,400
2023-05-19	106.60	107.00	105.60	105.80	82.055	157,260
2023-05-17	107.00	107.00	106.00	106.40	82.520	38,529
2023-05-16	107.80	107.80	106.60	107.00	82.986	68,320
2023-05-15	107.80	108.00	106.00	107.60	83.451	104,273
2023-05-12	107.40	108.40	106.80	107.20	83.141	137,261
2023-05-11	105.80	107.40	105.20	106.40	82.520	131,324
2023-05-10	107.00	107.80	105.20	105.80	82.055	113,027
2023-05-09	108.60	108.60	106.80	107.00	82.986	152,926
2023-05-08	108.60	109.20	108.20	108.60	84.227	58,081
2023-05-05	107.00	108.60	106.80	108.20	83.916	100,351
2023-05-04	108.00	108.60	106.40	106.80	82.831	105,123
2023-05-03	109.60	109.60	107.80	108.80	84.382	113,578
2023-05-02	112.60	112.80	108.40	108.80	84.382	181,638
2023-04-28	113.80	113.80	110.60	112.60	87.329	170,974
2023-04-27	113.60	115.00	113.40	113.80	88.259	328,140
2023-04-26	114.80	115.60	109.60	113.40	87.949	201,597
2023-04-25	115.00	115.80	113.00	113.80	88.259	121,206
2023-04-24	114.40	115.20	113.60	115.00	89.190	89,871
2023-04-21	115.00	115.40	113.40	114.80	89.035	79,261
2023-04-20	116.00	117.20	114.80	115.00	89.190	134,134
2023-04-19	114.80	115.80	114.20	115.80	89.811	80,642
2023-04-18	114.60	116.20	114.20	114.40	88.725	126,294
2023-04-17	114.20	115.00	113.40	114.20	88.570	134,820
2023-04-14	111.00	114.60	111.00	114.20	88.570	187,412
2023-04-13	110.80	111.80	110.00	110.80	85.933	156,617
2023-04-12	111.20	111.80	110.20	110.40	85.623	117,293
2023-04-11	112.00	112.20	109.80	111.20	86.243	247,250
2023-04-06	109.60	110.60	109.40	110.40	85.623	51,837
2023-04-05	110.40	111.20	107.80	109.00	84.537	122,383
2023-04-04	111.00	112.00	110.40	110.40	85.623	153,160
2023-04-03	111.20	112.60	110.80	110.80	85.933	190,872
2023-03-31	112.40	112.80	111.00	111.20	86.243	253,318
2023-03-30	108.80	112.60	108.60	112.20	87.019	275,969
2023-03-29	107.00	108.80	106.60	108.20	83.916	247,105
2023-03-28	106.00	107.00	105.00	106.00	82.210	195,262
2023-03-27	107.60	108.80	104.40	104.40	80.969	342,138
2023-03-24	107.60	108.00	104.60	106.20	82.365	417,523
2023-03-23	112.00	112.60	107.20	107.60	83.451	534,971
2023-03-22	120.00	122.00	118.20	120.20	87.019	258,976
2023-03-21	118.60	121.20	118.20	119.40	86.439	227,655
2023-03-20	114.40	119.00	112.00	118.00	85.426	394,951
2023-03-17	118.00	120.00	115.60	116.40	84.268	312,355
2023-03-16	122.00	123.40	116.00	117.80	85.281	437,088

← NewerPage 15 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.