Svenska Handelsbanken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	231.60	235.80	230.60	234.60	216.45	111,921
2026-01-30	232.80	236.00	232.80	233.80	215.71	90,998
2026-01-29	236.20	236.20	232.00	232.00	214.05	86,124
2026-01-28	237.40	238.20	234.20	235.60	217.37	92,132
2026-01-27	235.40	237.60	235.00	237.20	218.85	117,687
2026-01-26	236.40	238.00	234.60	234.80	216.63	123,530
2026-01-23	239.00	240.40	235.00	236.60	218.30	121,269
2026-01-22	234.60	241.60	234.40	238.20	219.77	238,010
2026-01-21	231.60	232.80	227.40	231.20	213.31	121,259
2026-01-20	234.20	234.20	227.80	231.00	213.13	216,055
2026-01-19	240.00	240.00	231.80	234.40	216.27	272,308
2026-01-16	240.00	241.20	237.80	241.20	222.54	91,375
2026-01-15	238.80	242.00	238.40	239.60	221.06	143,109
2026-01-14	236.80	238.80	234.40	238.80	220.33	139,245
2026-01-13	233.60	237.40	233.60	236.00	217.74	176,043
2026-01-12	233.40	233.60	230.20	231.20	213.31	135,677
2026-01-09	232.00	234.80	230.60	233.80	215.71	107,131
2026-01-08	228.00	233.60	228.00	232.00	214.05	193,779
2026-01-07	235.80	238.00	227.00	227.00	209.44	264,534
2026-01-05	235.60	237.00	232.80	235.40	217.19	74,788
2026-01-02	232.80	237.00	230.00	235.60	217.37	155,678
2025-12-30	228.40	233.00	228.40	231.80	213.87	149,184
2025-12-29	228.00	230.00	227.00	228.40	210.73	104,794
2025-12-23	225.00	227.40	225.00	227.40	209.81	82,140
2025-12-22	225.40	226.80	223.40	224.80	207.41	72,902
2025-12-19	223.80	226.80	223.80	225.40	207.96	129,316
2025-12-18	222.20	224.20	222.00	223.40	206.12	41,581
2025-12-17	219.60	223.40	219.60	222.20	205.01	53,407
2025-12-16	221.00	222.40	219.40	219.60	202.61	52,694
2025-12-15	219.80	222.60	219.20	221.20	204.09	111,399
2025-12-12	228.20	228.60	219.60	219.60	202.61	283,687
2025-12-11	228.80	228.80	225.80	228.40	210.73	134,648
2025-12-10	228.40	229.20	227.40	228.80	211.10	67,993
2025-12-09	229.60	231.00	227.20	227.80	210.18	109,669
2025-12-08	233.00	233.20	227.60	230.00	212.21	112,809
2025-12-05	229.40	235.60	229.40	232.20	214.24	134,738
2025-12-04	231.40	231.80	227.40	229.00	211.28	103,963
2025-12-03	229.00	232.00	228.60	230.00	212.21	129,791
2025-12-02	226.60	230.00	226.60	228.80	211.10	142,310
2025-12-01	223.00	226.60	223.00	226.60	209.07	103,785
2025-11-28	221.00	224.20	221.00	222.40	205.19	103,214
2025-11-27	220.20	221.80	219.20	221.00	203.90	55,823
2025-11-26	217.00	220.40	217.00	220.20	203.16	118,360
2025-11-25	213.60	217.20	213.60	217.00	200.21	109,434
2025-11-24	209.60	215.00	209.60	213.60	197.07	111,038
2025-11-21	208.40	209.60	205.20	208.60	192.46	86,539
2025-11-20	208.80	211.00	208.20	209.20	193.02	54,013
2025-11-19	207.60	208.80	205.00	207.40	191.35	113,905
2025-11-18	210.00	211.60	207.00	207.60	191.54	104,089
2025-11-17	214.60	216.60	212.20	213.20	196.71	141,689
2025-11-14	217.00	217.00	213.00	214.60	198.00	68,408
2025-11-13	216.00	217.60	214.40	217.20	200.40	56,640
2025-11-12	212.00	217.00	212.00	216.00	199.29	128,750
2025-11-11	209.60	211.60	209.00	211.60	195.23	53,129
2025-11-10	211.80	211.80	208.80	208.80	192.65	45,277
2025-11-07	211.60	211.80	207.60	209.00	192.83	46,113
2025-11-06	208.40	212.00	208.40	211.60	195.23	70,746
2025-11-05	208.80	209.40	206.20	209.40	193.20	46,452
2025-11-04	208.80	209.80	206.60	208.80	192.65	53,453
2025-11-03	208.00	210.40	206.60	209.40	193.20	72,386

← NewerPage 4 of 21 · 1,257 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.