Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	125.00	125.00	119.60	120.20	87.019	254,717
2023-03-14	124.40	127.00	123.40	125.00	90.494	265,349
2023-03-13	127.40	128.00	122.40	125.00	90.494	438,548
2023-03-10	128.40	128.40	125.80	127.40	92.231	457,445
2023-03-09	129.80	131.20	129.80	130.60	94.548	177,455
2023-03-08	129.80	130.20	129.00	129.40	93.679	165,464
2023-03-07	130.60	130.80	129.20	129.40	93.679	256,923
2023-03-06	129.40	130.60	129.00	130.60	94.548	141,869
2023-03-03	128.60	129.80	128.40	129.40	93.679	155,474
2023-03-02	129.00	129.60	128.20	128.80	93.245	160,297
2023-03-01	132.00	132.20	128.60	128.80	93.245	171,632
2023-02-28	131.80	132.20	130.60	131.20	94.982	165,210
2023-02-27	130.40	132.80	130.40	131.80	95.416	205,028
2023-02-24	129.60	130.80	129.20	130.20	94.258	223,874
2023-02-23	127.40	129.60	127.40	129.60	93.824	191,873
2023-02-22	128.00	128.20	127.20	127.40	92.231	172,764
2023-02-21	127.20	128.80	126.80	128.60	93.100	228,299
2023-02-20	128.40	128.60	126.80	127.40	92.231	297,191
2023-02-17	127.60	128.60	126.60	128.40	92.955	294,020
2023-02-16	126.00	128.00	125.80	128.00	92.665	473,774
2023-02-15	125.00	126.40	124.00	126.00	91.217	754,322
2023-02-14	129.80	130.60	124.60	125.60	90.928	1,290,266
2023-02-13	127.40	129.00	126.60	128.80	93.245	388,578
2023-02-10	126.00	127.80	125.00	125.80	91.073	316,683
2023-02-09	128.00	130.20	125.40	125.60	90.928	510,010
2023-02-08	132.00	132.00	126.80	127.20	92.086	1,325,823
2023-02-07	135.00	136.80	134.00	135.60	98.167	174,819
2023-02-06	134.40	135.40	133.60	134.80	97.588	213,871
2023-02-03	131.20	134.40	131.00	134.40	97.299	126,857
2023-02-02	132.00	132.20	129.20	131.20	94.982	191,022
2023-02-01	131.60	131.80	129.60	130.80	94.692	86,465
2023-01-31	130.40	132.20	130.20	131.20	94.982	128,244
2023-01-30	129.40	131.00	128.60	130.40	94.403	67,874
2023-01-27	128.00	130.60	127.80	129.40	93.679	119,848
2023-01-26	127.40	128.00	125.60	127.40	92.231	99,914
2023-01-25	129.40	130.20	126.80	127.20	92.086	95,324
2023-01-24	129.60	130.80	129.00	129.80	93.968	103,044
2023-01-23	131.00	132.00	128.60	129.60	93.824	176,516
2023-01-20	130.60	132.00	130.40	131.00	94.837	101,036
2023-01-19	130.60	131.20	129.20	129.80	93.968	145,559
2023-01-18	131.00	132.00	130.40	130.80	94.692	85,702
2023-01-17	134.40	134.60	130.80	130.80	94.692	182,763
2023-01-16	132.60	134.40	132.40	133.20	96.430	174,926
2023-01-13	133.60	133.60	131.00	132.40	95.851	195,920
2023-01-12	132.40	134.20	132.00	133.60	96.719	135,224
2023-01-11	130.80	133.00	130.80	132.00	95.561	186,503
2023-01-10	128.40	131.20	128.00	130.60	94.548	160,783
2023-01-09	126.00	128.80	126.00	128.40	92.955	102,407
2023-01-05	125.00	126.00	124.80	126.00	91.217	46,237
2023-01-04	125.00	126.20	124.60	124.80	90.349	81,710
2023-01-03	124.00	125.20	122.80	124.60	90.204	119,319
2023-01-02	123.00	124.00	121.80	124.00	89.770	124,730
2022-12-30	125.60	125.60	121.60	122.20	88.466	247,405
2022-12-29	126.40	127.60	124.40	125.80	91.073	253,510
2022-12-28	128.80	129.00	126.20	126.40	91.507	124,369
2022-12-27	129.00	129.60	128.40	128.80	93.245	91,114
2022-12-23	128.00	128.60	127.20	128.60	93.100	85,281
2022-12-22	126.40	128.40	126.40	127.60	92.376	80,057
2022-12-21	126.40	126.60	125.60	126.40	91.507	86,694
2022-12-20	125.00	126.20	123.80	126.20	91.362	99,140

← NewerPage 16 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.