Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	111.80	112.60	111.00	111.70	77.156	101,821
2022-01-10	112.00	112.60	110.60	111.80	77.225	113,281
2022-01-07	111.00	111.60	110.70	111.30	76.879	90,884
2022-01-05	110.10	111.70	109.60	111.30	76.879	53,852
2022-01-04	110.00	111.20	109.50	109.80	75.843	101,858
2022-01-03	107.80	109.50	107.70	109.50	75.636	94,135
2021-12-30	108.10	108.70	107.60	107.80	74.462	61,343
2021-12-29	108.30	108.50	106.90	108.00	74.600	64,523
2021-12-28	107.70	108.70	107.70	108.20	74.738	91,862
2021-12-27	107.60	108.50	107.30	107.40	74.185	75,127
2021-12-23	107.50	108.90	107.20	107.40	74.185	66,916
2021-12-22	106.00	108.00	105.70	106.70	73.702	112,483
2021-12-21	103.30	106.30	103.30	105.70	73.011	100,229
2021-12-20	102.40	104.60	101.50	103.30	71.353	149,648
2021-12-17	104.50	104.80	103.10	103.80	71.699	97,264
2021-12-16	103.70	105.00	103.10	104.60	72.251	154,268
2021-12-15	103.00	103.90	102.30	103.10	71.215	105,230
2021-12-14	103.40	104.10	102.30	102.90	71.077	98,580
2021-12-13	104.10	104.90	103.40	103.50	71.492	111,817
2021-12-10	104.50	105.10	103.70	104.20	71.975	106,060
2021-12-09	107.00	107.30	103.80	104.50	72.182	119,243
2021-12-08	108.20	108.70	105.80	105.80	73.080	106,968
2021-12-07	106.80	108.90	106.80	108.20	74.738	94,439
2021-12-06	105.90	107.10	105.30	106.80	73.771	79,017
2021-12-03	106.40	106.80	105.10	105.30	72.735	95,004
2021-12-02	106.50	106.90	104.80	106.20	73.357	109,959
2021-12-01	106.40	108.40	106.40	106.90	73.840	94,739
2021-11-30	109.40	109.40	105.90	106.50	73.564	119,634
2021-11-29	108.10	110.10	107.90	107.90	74.531	133,276
2021-11-26	111.10	111.10	107.40	107.80	74.462	187,970
2021-11-25	112.20	112.70	111.40	111.70	77.156	82,429
2021-11-24	113.70	114.90	112.10	112.20	77.501	72,956
2021-11-23	114.90	115.00	113.40	113.70	78.537	49,519
2021-11-22	113.00	115.40	113.00	115.30	79.642	72,336
2021-11-19	114.60	115.30	111.30	113.00	78.054	129,415
2021-11-18	115.60	115.60	114.60	114.60	79.159	72,639
2021-11-17	115.20	116.40	114.50	116.20	80.264	89,036
2021-11-16	117.00	117.50	115.90	116.10	80.195	81,196
2021-11-15	114.70	116.80	114.40	116.80	80.678	74,082
2021-11-12	114.80	115.60	114.30	115.00	79.435	91,478
2021-11-11	114.10	115.30	114.00	114.80	79.297	82,166
2021-11-10	113.80	115.40	113.70	114.10	78.813	80,556
2021-11-09	113.00	114.40	112.80	113.80	78.606	89,773
2021-11-08	114.20	114.60	113.00	113.00	78.054	97,337
2021-11-05	111.60	114.30	111.20	114.20	78.882	94,576
2021-11-04	111.60	112.50	111.20	111.70	77.156	99,833
2021-11-03	110.20	111.60	109.80	111.60	77.087	80,345
2021-11-02	110.20	110.50	109.40	110.20	76.120	48,590
2021-11-01	108.50	110.80	108.40	110.40	76.258	117,225
2021-10-29	110.00	110.00	107.80	108.50	74.945	71,481
2021-10-28	109.80	110.00	108.80	109.00	75.291	85,147
2021-10-27	110.40	110.60	108.70	109.80	75.843	103,253
2021-10-26	110.00	111.40	108.90	110.90	76.603	126,883
2021-10-25	109.10	110.50	108.80	110.10	76.050	123,583
2021-10-22	111.60	111.60	108.30	109.60	75.705	182,337
2021-10-21	110.17	110.17	105.94	107.28	74.105	373,393

← NewerPage 21 of 21 · 1,256 trading days

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.