Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	227.20	230.00	227.20	229.80	229.80	49,408
2026-07-23	229.40	229.40	226.60	227.20	227.20	44,064
2026-07-22	227.40	230.80	227.00	229.40	229.40	53,786
2026-07-21	223.60	227.40	223.40	226.60	226.60	45,530
2026-07-20	225.00	226.80	222.60	222.60	222.60	69,294
2026-07-17	228.40	228.40	223.40	225.60	225.60	71,981
2026-07-16	227.40	228.80	222.80	228.60	228.60	98,497
2026-07-15	229.40	229.40	222.00	227.80	227.80	165,892
2026-07-14	234.80	236.80	231.60	236.20	236.20	42,350
2026-07-13	235.20	236.20	233.80	234.20	234.20	31,827
2026-07-10	236.60	236.60	234.00	235.20	235.20	26,951
2026-07-09	233.60	237.20	233.60	236.80	236.80	36,602
2026-07-08	237.00	237.00	232.20	233.60	233.60	92,910
2026-07-07	240.00	241.20	238.40	239.40	239.40	50,932
2026-07-06	236.80	239.40	236.80	239.20	239.20	54,068
2026-07-03	237.00	237.80	235.20	236.80	236.80	58,607
2026-07-02	234.60	237.60	234.00	236.40	236.40	63,569
2026-07-01	235.40	236.00	232.60	234.60	234.60	40,945
2026-06-30	233.60	236.40	233.20	235.40	235.40	73,992
2026-06-29	233.80	235.00	233.00	233.60	233.60	40,304
2026-06-26	233.40	235.60	232.40	233.80	233.80	54,116
2026-06-25	231.80	234.40	230.60	234.00	234.00	33,748
2026-06-24	235.00	235.00	231.60	232.40	232.40	45,028
2026-06-23	235.20	236.40	234.20	235.00	235.00	40,055
2026-06-22	233.80	236.40	233.40	235.80	235.80	63,505
2026-06-18	232.60	236.00	232.40	233.00	233.00	136,011
2026-06-17	230.80	233.40	229.60	232.60	232.60	52,174
2026-06-16	232.80	233.40	230.60	231.00	231.00	50,877
2026-06-15	232.40	234.40	229.40	231.40	231.40	76,654
2026-06-12	228.60	230.60	227.80	230.00	230.00	57,711
2026-06-11	223.00	225.80	223.00	225.40	225.40	30,163
2026-06-10	223.00	225.40	221.60	223.40	223.40	37,004
2026-06-09	223.40	225.40	222.40	223.00	223.00	45,534
2026-06-08	223.60	224.60	221.40	221.80	221.80	49,082
2026-06-05	224.40	226.00	223.60	224.40	224.40	48,039
2026-06-04	222.40	225.20	222.00	224.40	224.40	28,148
2026-06-03	224.20	224.80	222.40	223.80	223.80	58,511
2026-06-02	227.20	227.60	223.80	225.00	225.00	61,543
2026-06-01	228.80	229.00	224.20	225.60	225.60	46,522
2026-05-29	226.40	229.20	226.40	229.20	229.20	137,834
2026-05-28	228.00	228.00	225.20	226.40	226.40	35,168
2026-05-27	229.20	230.00	226.80	228.60	228.60	66,344
2026-05-26	232.80	232.80	227.40	229.00	229.00	87,770
2026-05-25	230.00	233.80	230.00	232.80	232.80	76,415
2026-05-22	230.00	230.60	228.20	229.40	229.40	59,228
2026-05-21	226.00	230.00	224.40	229.80	229.80	96,173
2026-05-20	223.60	227.00	221.80	226.00	226.00	60,961
2026-05-19	221.40	224.00	221.40	223.60	223.60	50,658
2026-05-18	217.20	222.40	216.00	220.80	220.80	64,944
2026-05-15	214.00	218.20	214.00	218.00	218.00	75,597
2026-05-13	214.80	216.60	213.60	214.00	214.00	34,372
2026-05-12	214.80	216.00	213.00	214.40	214.40	42,807
2026-05-11	215.40	216.40	213.60	216.00	216.00	85,270
2026-05-08	216.00	216.80	213.80	216.00	216.00	70,778
2026-05-07	221.00	221.40	216.20	216.40	216.40	121,856
2026-05-06	220.60	223.20	220.20	221.00	221.00	79,619
2026-05-05	219.80	221.20	217.60	219.60	219.60	52,550
2026-05-04	222.40	223.80	219.40	219.80	219.80	73,492
2026-04-30	223.00	223.00	220.00	222.20	222.20	26,781
2026-04-29	224.20	224.20	219.40	223.80	223.80	100,408

← NewerPage 2 of 3 · 127 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.