Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	102.00	103.20	100.80	100.80	72.974	46,316
2022-07-04	103.00	103.00	100.80	102.00	73.843	48,694
2022-07-01	100.60	103.60	100.40	102.20	73.988	47,602
2022-06-30	102.00	102.60	100.60	100.60	72.829	70,368
2022-06-29	102.40	103.20	101.60	102.20	73.988	38,748
2022-06-28	103.20	104.40	102.40	102.40	74.132	45,057
2022-06-27	104.60	104.60	102.00	103.20	74.711	80,772
2022-06-23	103.40	103.40	101.20	101.20	73.264	66,303
2022-06-22	106.00	106.00	102.80	103.40	74.856	67,849
2022-06-21	107.20	109.20	106.40	106.40	77.028	82,222
2022-06-20	104.80	107.60	104.80	107.20	77.607	106,496
2022-06-17	105.80	108.00	104.80	104.80	75.870	177,705
2022-06-16	112.00	112.20	105.00	105.60	76.449	179,777
2022-06-15	112.00	112.40	110.60	111.00	80.358	144,043
2022-06-14	110.00	111.00	108.80	109.40	79.200	102,705
2022-06-13	110.20	110.80	108.80	109.80	79.490	96,595
2022-06-10	112.00	112.20	109.20	109.60	79.345	52,809
2022-06-09	111.60	113.20	111.00	111.80	80.937	63,870
2022-06-08	112.00	112.80	110.40	110.80	80.213	52,841
2022-06-07	111.00	112.80	111.00	112.00	81.082	52,381
2022-06-03	112.40	112.80	111.00	111.00	80.358	37,909
2022-06-02	112.80	112.80	111.40	112.20	81.227	42,905
2022-06-01	112.00	113.20	111.00	111.20	80.503	71,728
2022-05-31	113.80	113.80	111.40	111.60	80.793	115,467
2022-05-30	114.40	115.00	112.80	113.80	82.385	138,851
2022-05-27	118.20	118.20	112.20	114.20	82.675	320,661
2022-05-25	118.20	119.80	117.80	118.00	85.426	99,559
2022-05-24	116.00	117.60	115.60	116.80	84.557	117,695
2022-05-23	114.40	115.60	114.00	115.60	83.688	126,779
2022-05-20	111.80	113.80	111.80	113.20	81.951	140,208
2022-05-19	109.80	112.40	109.20	111.80	80.937	152,623
2022-05-18	111.80	111.80	108.60	109.20	79.055	66,400
2022-05-17	109.20	111.40	109.20	110.80	80.213	66,349
2022-05-16	110.00	111.80	108.40	109.00	78.910	97,854
2022-05-13	108.60	110.40	108.20	109.00	78.910	66,219
2022-05-12	108.20	108.80	106.60	108.60	78.621	47,770
2022-05-11	107.20	109.40	105.00	108.40	78.476	233,661
2022-05-10	105.20	106.80	103.20	103.60	75.001	83,662
2022-05-09	108.20	108.20	105.40	105.60	76.449	111,461
2022-05-06	110.00	110.60	107.80	108.40	78.476	116,281
2022-05-05	112.00	113.00	110.00	110.60	80.069	83,494
2022-05-04	113.00	113.00	110.80	111.00	80.358	91,084
2022-05-03	112.00	112.40	110.80	111.60	80.793	75,097
2022-05-02	111.00	111.60	105.20	110.20	79.779	125,343
2022-04-29	114.00	114.60	110.20	111.40	80.648	120,529
2022-04-28	111.80	114.00	111.20	113.40	82.096	243,955
2022-04-27	108.60	110.80	106.80	110.80	80.213	187,705
2022-04-26	107.00	109.00	106.00	106.20	76.883	99,273
2022-04-25	106.00	107.00	104.60	105.80	76.594	74,930
2022-04-22	107.20	107.80	106.20	106.60	77.173	44,493
2022-04-21	106.40	107.80	105.80	107.00	77.462	120,822
2022-04-20	105.00	108.20	105.00	106.40	77.028	85,782
2022-04-19	104.60	105.80	103.60	104.60	75.725	52,790
2022-04-14	106.00	106.00	103.60	104.40	75.580	39,486
2022-04-13	106.40	107.20	104.40	105.20	76.159	97,470
2022-04-12	105.00	106.60	103.40	106.40	77.028	147,101
2022-04-11	105.00	105.80	103.20	104.40	75.580	66,320
2022-04-08	100.40	103.60	99.800	103.60	75.001	129,209
2022-04-07	99.200	100.20	98.000	99.300	71.888	97,708
2022-04-06	98.900	99.800	98.000	99.000	71.671	102,274

← NewerPage 19 of 22 · 1,261 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.