Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	220.80	224.60	220.80	224.20	224.20	109,830
2026-04-27	219.00	222.00	219.00	220.80	220.80	67,588
2026-04-24	218.60	220.60	216.60	218.60	218.60	123,624
2026-04-23	224.60	224.80	220.60	220.60	220.60	78,832
2026-04-22	226.60	228.20	223.20	225.20	225.20	112,658
2026-04-21	224.60	226.60	223.80	223.80	223.80	71,249
2026-04-20	223.80	225.00	222.40	224.60	224.60	84,894
2026-04-17	226.00	227.20	223.80	224.20	224.20	113,336
2026-04-16	228.00	228.40	225.00	226.00	226.00	80,230
2026-04-15	228.60	229.60	227.40	228.40	228.40	94,655
2026-04-14	226.80	229.40	225.20	229.40	229.40	89,518
2026-04-13	223.00	225.00	221.00	225.00	225.00	67,388
2026-04-10	222.20	225.00	222.20	224.00	224.00	78,247
2026-04-09	222.80	222.80	218.40	222.20	222.20	97,890
2026-04-08	225.80	225.80	221.80	222.80	222.80	151,720
2026-04-07	220.00	222.00	215.20	215.40	215.40	164,349
2026-04-02	217.20	219.60	215.60	219.60	219.60	64,525
2026-04-01	213.60	218.60	213.60	218.60	218.60	189,571
2026-03-31	207.40	212.00	207.40	209.40	209.40	120,163
2026-03-30	203.00	207.60	200.00	207.40	207.40	144,803
2026-03-27	204.60	206.60	203.00	205.40	205.40	243,140
2026-03-26	210.00	210.00	202.40	204.60	204.60	287,888
2026-03-25	225.40	227.80	223.00	226.20	208.70	328,311
2026-03-24	223.00	224.20	218.80	221.80	204.64	193,253
2026-03-23	215.80	225.60	213.20	222.00	204.82	296,927
2026-03-20	227.60	230.40	219.20	219.20	202.24	262,496
2026-03-19	229.00	229.80	225.60	226.60	209.07	158,342
2026-03-18	235.00	236.40	231.20	233.00	214.97	124,619
2026-03-17	231.40	234.60	230.60	232.60	214.60	74,063
2026-03-16	230.40	233.00	229.20	231.40	213.50	109,357
2026-03-13	231.00	233.40	228.20	228.80	211.10	149,055
2026-03-12	236.20	236.20	229.80	230.60	212.76	197,362
2026-03-11	237.20	237.80	234.00	236.20	217.93	120,272
2026-03-10	237.00	238.80	233.80	236.60	218.30	138,841
2026-03-09	230.00	232.20	225.80	231.60	213.68	198,369
2026-03-06	235.00	236.40	229.80	232.40	214.42	114,405
2026-03-05	237.20	238.20	233.60	235.80	217.56	131,937
2026-03-04	228.00	238.20	227.20	237.20	218.85	143,898
2026-03-03	235.00	235.00	227.20	230.80	212.94	253,068
2026-03-02	234.00	239.00	232.60	237.40	219.03	183,798
2026-02-27	242.40	244.00	240.80	242.00	223.28	163,925
2026-02-26	243.00	244.20	241.20	241.80	223.09	150,923
2026-02-25	238.60	243.80	238.00	242.40	223.65	208,118
2026-02-24	242.40	242.40	237.60	238.20	219.77	338,420
2026-02-23	245.80	247.60	242.40	242.80	224.02	151,444
2026-02-20	242.00	246.60	242.00	245.00	226.05	148,783
2026-02-19	242.40	242.60	239.80	241.40	222.72	88,905
2026-02-18	241.20	242.80	239.80	242.60	223.83	100,263
2026-02-17	241.20	243.80	238.00	241.00	222.36	141,570
2026-02-16	235.20	242.00	235.20	240.80	222.17	143,798
2026-02-13	237.20	239.60	234.40	234.40	216.27	101,215
2026-02-12	242.20	244.20	236.40	236.40	218.11	158,571
2026-02-11	243.60	246.40	240.60	241.40	222.72	132,921
2026-02-10	242.60	245.60	241.60	242.60	223.83	116,114
2026-02-09	243.00	243.60	240.60	242.00	223.28	133,864
2026-02-06	236.60	243.00	236.60	241.60	222.91	128,068
2026-02-05	246.00	246.20	236.00	236.60	218.30	255,182
2026-02-04	240.20	251.80	240.20	246.00	226.97	473,878
2026-02-03	235.00	237.60	235.00	237.00	218.66	155,282
2026-02-02	231.60	235.80	230.60	234.60	216.45	111,921

← NewerPage 3 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.