Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 209.00 | 211.00 | 208.00 | 208.80 | 192.65 | 35,750 |
| 2025-10-30 | 207.40 | 210.00 | 207.40 | 209.40 | 193.20 | 61,628 |
| 2025-10-29 | 209.80 | 210.80 | 207.20 | 207.80 | 191.72 | 102,127 |
| 2025-10-28 | 211.60 | 213.00 | 209.20 | 209.80 | 193.57 | 70,868 |
| 2025-10-27 | 208.40 | 211.60 | 208.40 | 211.60 | 195.23 | 102,457 |
| 2025-10-24 | 209.20 | 210.60 | 206.40 | 208.00 | 191.91 | 97,408 |
| 2025-10-23 | 219.60 | 219.60 | 209.00 | 209.00 | 192.83 | 279,581 |
| 2025-10-22 | 218.00 | 223.80 | 215.40 | 219.60 | 202.61 | 171,018 |
| 2025-10-21 | 214.40 | 216.40 | 213.20 | 213.80 | 197.26 | 74,092 |
| 2025-10-20 | 215.60 | 217.40 | 213.60 | 214.40 | 197.81 | 67,861 |
| 2025-10-17 | 217.80 | 217.80 | 212.20 | 214.40 | 197.81 | 89,998 |
| 2025-10-16 | 216.00 | 219.80 | 216.00 | 218.40 | 201.50 | 85,342 |
| 2025-10-15 | 214.60 | 219.00 | 214.60 | 215.60 | 198.92 | 131,682 |
| 2025-10-14 | 210.20 | 214.40 | 208.60 | 214.00 | 197.44 | 77,434 |
| 2025-10-13 | 212.60 | 213.80 | 209.60 | 211.00 | 194.68 | 110,613 |
| 2025-10-10 | 210.80 | 214.20 | 209.80 | 212.60 | 196.15 | 128,280 |
| 2025-10-09 | 211.20 | 216.80 | 210.20 | 211.20 | 194.86 | 182,493 |
| 2025-10-08 | 212.80 | 214.60 | 210.40 | 210.80 | 194.49 | 111,387 |
| 2025-10-07 | 214.80 | 217.00 | 212.20 | 212.60 | 196.15 | 103,669 |
| 2025-10-06 | 212.20 | 218.20 | 211.40 | 214.80 | 198.18 | 167,433 |
| 2025-10-03 | 210.40 | 213.40 | 210.20 | 212.20 | 195.78 | 71,935 |
| 2025-10-02 | 211.80 | 213.00 | 209.80 | 209.80 | 193.57 | 92,840 |
| 2025-10-01 | 209.00 | 211.80 | 206.00 | 211.20 | 194.86 | 104,040 |
| 2025-09-30 | 211.20 | 214.80 | 209.20 | 210.00 | 193.75 | 121,379 |
| 2025-09-29 | 210.00 | 213.60 | 209.40 | 211.20 | 194.86 | 140,040 |
| 2025-09-26 | 204.20 | 210.80 | 204.20 | 209.20 | 193.02 | 156,643 |
| 2025-09-25 | 202.80 | 205.60 | 202.20 | 203.40 | 187.66 | 89,512 |
| 2025-09-24 | 203.80 | 204.80 | 201.80 | 202.80 | 187.11 | 68,643 |
| 2025-09-23 | 201.40 | 203.80 | 201.00 | 203.00 | 187.29 | 60,927 |
| 2025-09-22 | 203.00 | 203.40 | 200.40 | 201.00 | 185.45 | 61,973 |
| 2025-09-19 | 199.40 | 203.80 | 199.30 | 202.80 | 187.11 | 130,084 |
| 2025-09-18 | 201.80 | 203.60 | 196.80 | 199.00 | 183.60 | 91,077 |
| 2025-09-17 | 198.10 | 201.80 | 197.70 | 201.40 | 185.82 | 60,133 |
| 2025-09-16 | 199.00 | 199.50 | 196.60 | 197.70 | 182.40 | 59,633 |
| 2025-09-15 | 197.00 | 199.70 | 197.00 | 198.40 | 183.05 | 72,078 |
| 2025-09-12 | 195.00 | 196.60 | 194.10 | 196.60 | 181.39 | 50,088 |
| 2025-09-11 | 196.30 | 197.00 | 194.20 | 195.00 | 179.91 | 82,822 |
| 2025-09-10 | 196.10 | 198.70 | 196.00 | 196.40 | 181.21 | 69,614 |
| 2025-09-09 | 196.20 | 198.70 | 194.30 | 196.10 | 180.93 | 63,488 |
| 2025-09-08 | 195.90 | 197.50 | 195.00 | 196.10 | 180.93 | 77,853 |
| 2025-09-05 | 197.40 | 198.90 | 195.60 | 195.90 | 180.74 | 97,158 |
| 2025-09-04 | 197.20 | 199.10 | 196.90 | 197.20 | 181.94 | 49,148 |
| 2025-09-03 | 198.70 | 199.80 | 197.00 | 197.20 | 181.94 | 53,720 |
| 2025-09-02 | 199.90 | 202.40 | 198.40 | 198.40 | 183.05 | 74,372 |
| 2025-09-01 | 201.40 | 201.40 | 196.40 | 199.50 | 184.07 | 109,021 |
| 2025-08-29 | 202.00 | 204.00 | 199.90 | 202.40 | 186.74 | 83,507 |
| 2025-08-28 | 205.60 | 207.20 | 201.40 | 202.00 | 186.37 | 92,610 |
| 2025-08-27 | 208.20 | 209.00 | 204.00 | 204.60 | 188.77 | 98,657 |
| 2025-08-26 | 210.00 | 210.00 | 206.80 | 208.60 | 192.46 | 74,035 |
| 2025-08-25 | 208.00 | 212.80 | 207.20 | 209.40 | 193.20 | 98,027 |
| 2025-08-22 | 208.00 | 211.00 | 206.60 | 207.60 | 191.54 | 95,520 |
| 2025-08-21 | 207.20 | 209.40 | 206.80 | 207.80 | 191.72 | 112,815 |
| 2025-08-20 | 201.40 | 207.40 | 200.80 | 207.20 | 191.17 | 173,857 |
| 2025-08-19 | 200.00 | 203.00 | 200.00 | 201.40 | 185.82 | 99,063 |
| 2025-08-18 | 203.00 | 203.00 | 199.70 | 200.20 | 184.71 | 55,845 |
| 2025-08-15 | 203.80 | 204.40 | 201.40 | 202.00 | 186.37 | 64,023 |
| 2025-08-14 | 199.00 | 203.60 | 198.70 | 203.00 | 187.29 | 96,689 |
| 2025-08-13 | 200.00 | 201.20 | 197.90 | 199.00 | 183.60 | 53,203 |
| 2025-08-12 | 196.50 | 200.00 | 196.40 | 199.40 | 183.97 | 99,077 |
| 2025-08-11 | 194.70 | 198.00 | 194.70 | 196.40 | 181.21 | 92,276 |
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.