Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	125.00	126.20	123.80	126.20	91.362	99,140
2022-12-19	125.40	126.00	124.60	125.00	90.494	71,131
2022-12-16	124.60	125.60	123.80	125.00	90.494	173,750
2022-12-15	126.00	126.60	124.00	124.40	90.059	104,200
2022-12-14	124.40	126.20	123.60	125.80	91.073	130,356
2022-12-13	124.00	125.80	124.00	124.40	90.059	87,792
2022-12-12	123.80	124.80	123.20	123.80	89.625	68,422
2022-12-09	122.80	124.20	122.00	123.80	89.625	87,930
2022-12-08	121.80	122.80	121.00	122.80	88.901	119,238
2022-12-07	124.20	124.20	121.00	121.40	87.887	191,090
2022-12-06	125.80	126.40	123.60	124.20	89.914	127,127
2022-12-05	124.60	126.00	124.20	125.80	91.073	99,633
2022-12-02	126.20	126.60	124.40	124.60	90.204	131,619
2022-12-01	126.00	127.40	125.80	126.80	91.797	108,964
2022-11-30	125.60	127.00	125.20	126.00	91.217	95,054
2022-11-29	123.40	125.20	123.20	124.80	90.349	51,712
2022-11-28	124.40	124.60	123.20	123.40	89.335	109,209
2022-11-25	125.80	126.00	124.00	124.40	90.059	91,241
2022-11-24	125.40	126.80	123.80	125.20	90.638	118,563
2022-11-23	125.60	126.40	124.60	125.20	90.638	72,905
2022-11-22	123.60	125.80	123.00	125.60	90.928	100,272
2022-11-21	124.20	125.60	123.00	123.40	89.335	105,405
2022-11-18	123.20	124.80	122.80	124.20	89.914	75,631
2022-11-17	124.40	124.40	122.20	123.20	89.190	66,647
2022-11-16	123.00	125.40	123.00	124.20	89.914	114,356
2022-11-15	122.60	123.60	122.00	123.00	89.046	81,849
2022-11-14	122.00	123.00	121.20	122.00	88.322	99,705
2022-11-11	123.00	123.40	120.60	122.00	88.322	138,340
2022-11-10	123.20	124.60	122.20	123.20	89.190	113,350
2022-11-09	124.00	124.00	121.60	123.20	89.190	108,581
2022-11-08	122.80	124.20	122.40	124.00	89.770	116,389
2022-11-07	122.40	124.20	121.60	122.80	88.901	170,704
2022-11-04	122.60	123.20	121.80	122.40	88.611	66,803
2022-11-03	120.20	122.80	120.20	122.00	88.322	128,152
2022-11-02	120.60	121.60	119.60	120.60	87.308	143,225
2022-11-01	120.80	122.00	120.00	120.40	87.163	104,823
2022-10-31	121.40	122.00	120.20	120.80	87.453	106,696
2022-10-28	119.40	121.60	119.40	121.20	87.743	115,523
2022-10-27	119.20	121.00	118.80	120.40	87.163	209,168
2022-10-26	121.00	121.60	118.60	119.00	86.150	259,300
2022-10-25	121.40	122.00	119.60	120.40	87.163	113,090
2022-10-24	118.60	121.40	118.60	121.00	87.598	155,796
2022-10-21	116.00	119.20	114.20	118.40	85.715	180,774
2022-10-20	119.00	121.20	115.20	115.80	83.833	271,029
2022-10-19	115.80	121.00	115.80	118.60	85.860	596,713
2022-10-18	109.20	112.00	109.20	111.60	80.793	96,699
2022-10-17	108.00	109.80	107.40	108.40	78.476	129,475
2022-10-14	108.80	109.40	107.00	108.00	78.186	49,798
2022-10-13	106.60	108.00	105.60	107.80	78.042	61,577
2022-10-12	104.80	106.60	104.20	106.20	76.883	34,739
2022-10-11	105.40	106.60	104.80	106.00	76.739	45,305
2022-10-10	106.20	107.00	105.40	105.40	76.304	48,085
2022-10-07	107.20	108.00	105.40	105.60	76.449	41,063
2022-10-06	109.00	109.80	107.00	107.00	77.462	41,200
2022-10-05	109.40	109.60	108.00	108.20	78.331	42,468
2022-10-04	107.40	109.80	107.40	109.40	79.200	77,067
2022-10-03	108.80	108.80	103.80	107.20	77.607	152,799
2022-09-30	106.60	109.00	106.20	109.00	78.910	100,454
2022-09-29	107.60	108.40	105.40	106.40	77.028	106,990
2022-09-28	109.60	110.00	106.80	107.60	77.897	199,740

← NewerPage 17 of 21 · 1,256 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.