Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	110.00	111.20	109.00	109.60	79.345	183,338
2022-09-26	109.00	109.00	106.80	108.20	78.331	78,917
2022-09-23	111.40	113.00	108.60	109.80	79.490	126,900
2022-09-22	110.40	111.80	108.60	111.20	80.503	120,565
2022-09-21	107.60	111.80	106.60	110.80	80.213	123,060
2022-09-20	105.40	109.00	105.20	107.40	77.752	144,935
2022-09-19	105.80	106.20	101.80	104.00	75.291	92,851
2022-09-16	104.00	106.40	104.00	105.80	76.594	49,136
2022-09-15	102.40	106.00	102.40	105.80	76.594	80,245
2022-09-14	103.20	104.60	102.80	103.40	74.856	58,781
2022-09-13	104.40	105.60	103.40	104.80	75.870	76,104
2022-09-12	101.60	104.00	101.60	104.00	75.291	58,781
2022-09-09	100.20	101.80	100.20	101.60	73.553	39,701
2022-09-08	99.000	100.20	98.300	100.00	72.395	61,650
2022-09-07	100.00	100.00	97.000	98.000	70.947	53,144
2022-09-06	99.000	99.900	97.600	98.000	70.947	59,980
2022-09-05	98.100	99.300	97.600	98.900	71.599	61,938
2022-09-02	98.500	100.40	98.500	100.20	72.540	55,171
2022-09-01	100.20	100.20	98.000	98.100	71.019	89,431
2022-08-31	100.20	101.00	99.700	100.40	72.684	57,834
2022-08-30	100.40	102.40	100.00	100.00	72.395	62,471
2022-08-29	101.80	102.20	99.200	100.40	72.684	90,090
2022-08-26	103.20	104.00	101.80	101.80	73.698	53,951
2022-08-25	104.00	104.00	102.20	103.00	74.567	30,988
2022-08-24	102.80	103.20	102.00	102.40	74.132	37,643
2022-08-23	103.20	103.80	102.20	102.60	74.277	39,265
2022-08-22	105.40	105.60	103.00	103.20	74.711	64,243
2022-08-19	105.40	106.00	105.00	105.60	76.449	38,460
2022-08-18	105.00	106.60	105.00	105.40	76.304	28,010
2022-08-17	106.00	107.80	105.00	105.80	76.594	43,893
2022-08-16	104.00	106.40	104.00	106.40	77.028	40,878
2022-08-15	106.20	106.40	104.00	104.00	75.291	58,221
2022-08-12	105.80	106.60	105.60	106.00	76.739	21,293
2022-08-11	106.20	106.80	105.40	105.80	76.594	34,125
2022-08-10	106.00	107.00	105.60	106.00	76.739	74,976
2022-08-09	105.80	106.40	104.80	106.20	76.883	42,095
2022-08-08	107.00	107.40	105.60	105.60	76.449	65,867
2022-08-05	104.00	105.80	104.00	105.60	76.449	88,573
2022-08-04	105.00	105.40	104.00	104.00	75.291	68,564
2022-08-03	104.20	105.20	104.20	104.40	75.580	41,827
2022-08-02	104.00	105.60	103.80	104.20	75.435	95,041
2022-08-01	105.80	106.20	104.00	104.00	75.291	43,151
2022-07-29	104.80	105.80	104.40	105.40	76.304	54,458
2022-07-28	105.00	105.20	103.80	104.80	75.870	39,932
2022-07-27	104.40	105.20	103.60	104.00	75.291	71,354
2022-07-26	105.20	105.20	103.80	104.20	75.435	77,165
2022-07-25	104.60	104.80	103.20	103.40	74.856	65,758
2022-07-22	103.00	104.00	102.00	103.00	74.567	50,388
2022-07-21	102.00	102.80	101.00	102.80	74.422	67,090
2022-07-20	104.00	104.00	101.00	101.20	73.264	59,852
2022-07-19	100.40	102.80	99.700	102.80	74.422	81,025
2022-07-18	100.00	101.40	98.900	100.20	72.540	50,282
2022-07-15	102.20	102.20	94.700	98.000	70.947	313,739
2022-07-14	104.00	105.20	101.80	102.20	73.988	82,176
2022-07-13	106.40	106.40	104.00	104.00	75.291	37,083
2022-07-12	104.20	106.80	103.60	106.40	77.028	27,763
2022-07-11	106.40	106.40	104.00	104.20	75.435	39,292
2022-07-08	104.40	106.80	103.60	106.40	77.028	53,650
2022-07-07	103.00	105.20	103.00	104.40	75.580	65,670
2022-07-06	101.60	103.60	101.60	102.80	74.422	78,195

← NewerPage 18 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.