Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	99.600	100.20	98.600	98.900	71.599	114,615
2022-04-04	100.00	100.40	99.200	99.500	72.033	86,850
2022-04-01	99.500	100.80	99.500	100.00	72.395	55,889
2022-03-31	104.50	104.50	99.350	99.350	71.924	104,775
2022-03-30	102.80	104.60	100.60	101.30	73.336	152,837
2022-03-29	102.20	103.40	100.80	102.50	74.205	93,833
2022-03-28	102.80	103.70	101.60	101.70	73.626	138,727
2022-03-25	102.80	103.50	101.60	102.60	74.277	67,564
2022-03-24	104.30	104.30	101.70	102.60	74.277	176,571
2022-03-23	113.00	113.50	109.00	109.00	75.291	194,064
2022-03-22	111.00	114.40	110.60	111.50	77.017	149,983
2022-03-21	107.80	112.50	107.10	111.00	76.672	212,986
2022-03-18	106.90	108.40	106.60	106.60	73.633	237,278
2022-03-17	108.00	109.20	106.70	106.90	73.840	122,697
2022-03-16	106.60	108.20	106.40	107.50	74.255	182,141
2022-03-15	105.80	106.60	103.70	105.60	72.942	119,116
2022-03-14	102.70	106.20	102.70	105.80	73.080	190,754
2022-03-11	101.00	103.90	100.20	102.40	70.732	149,070
2022-03-10	100.00	100.50	98.700	99.450	68.694	119,063
2022-03-09	98.000	100.30	98.000	99.850	68.970	146,111
2022-03-08	96.000	98.750	95.100	96.200	66.449	181,798
2022-03-07	97.000	97.350	94.000	96.600	66.725	280,576
2022-03-04	97.950	99.450	96.050	98.500	68.038	195,862
2022-03-03	99.750	100.60	98.500	98.800	68.245	73,173
2022-03-02	98.850	100.00	96.400	99.200	68.521	148,965
2022-03-01	100.60	102.00	99.300	99.300	68.590	111,492
2022-02-28	101.00	101.80	98.800	101.60	70.179	137,946
2022-02-25	100.00	102.90	99.100	102.60	70.870	121,768
2022-02-24	99.350	101.10	97.200	99.750	68.901	277,075
2022-02-23	104.20	104.90	102.70	103.00	71.146	115,908
2022-02-22	104.00	105.70	102.80	104.20	71.975	95,292
2022-02-21	106.90	106.90	103.60	104.90	72.459	167,767
2022-02-18	107.00	108.60	106.60	106.90	73.840	131,419
2022-02-17	109.10	109.40	107.60	107.60	74.324	84,880
2022-02-16	111.00	111.30	109.30	109.60	75.705	57,998
2022-02-15	109.10	110.90	109.10	110.30	76.189	80,745
2022-02-14	110.10	110.90	107.50	109.70	75.774	226,799
2022-02-11	113.00	113.30	111.40	113.00	78.054	90,081
2022-02-10	114.70	114.70	110.40	111.90	77.294	233,375
2022-02-09	115.00	116.00	111.30	114.60	79.159	294,285
2022-02-08	114.40	117.50	114.30	116.70	80.609	100,131
2022-02-07	112.60	114.60	112.00	114.40	79.021	58,887
2022-02-04	115.00	115.10	111.10	112.00	77.363	79,480
2022-02-03	115.50	115.60	112.70	115.10	79.504	107,425
2022-02-02	115.90	117.00	114.70	115.10	79.504	125,169
2022-02-01	113.00	116.10	113.00	115.90	80.057	76,510
2022-01-31	115.00	115.00	112.10	112.50	77.708	105,482
2022-01-28	116.50	116.50	112.40	114.10	78.813	129,884
2022-01-27	115.00	116.30	113.80	115.40	79.711	171,009
2022-01-26	116.00	117.00	114.50	115.00	79.435	167,320
2022-01-25	111.40	115.40	111.40	115.20	79.573	165,245
2022-01-24	113.50	113.80	110.10	111.30	76.879	270,168
2022-01-21	115.40	115.90	113.10	113.50	78.399	92,011
2022-01-20	118.00	118.00	114.80	115.90	80.057	112,006
2022-01-19	114.00	117.70	113.70	116.20	80.264	148,462
2022-01-18	115.60	116.00	113.80	115.00	79.435	120,874
2022-01-17	116.00	117.70	115.60	115.60	79.850	167,748
2022-01-14	116.70	117.20	115.40	116.00	80.126	73,366
2022-01-13	114.50	116.90	114.50	116.70	80.609	146,522
2022-01-12	111.80	115.00	111.80	114.00	78.744	122,795

← NewerPage 20 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.