Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 197.30 | 197.50 | 194.60 | 194.60 | 179.54 | 64,535 |
| 2025-08-07 | 195.40 | 196.40 | 195.00 | 196.20 | 181.02 | 71,435 |
| 2025-08-06 | 193.50 | 196.00 | 193.50 | 195.10 | 180.01 | 58,633 |
| 2025-08-05 | 195.00 | 195.30 | 192.70 | 193.10 | 178.16 | 65,420 |
| 2025-08-04 | 190.70 | 194.00 | 190.70 | 193.70 | 178.71 | 59,898 |
| 2025-08-01 | 190.00 | 193.30 | 188.80 | 190.30 | 175.58 | 84,289 |
| 2025-07-31 | 192.80 | 194.50 | 191.20 | 191.50 | 176.68 | 86,294 |
| 2025-07-30 | 191.30 | 192.90 | 191.00 | 192.80 | 177.88 | 36,154 |
| 2025-07-29 | 189.70 | 192.40 | 189.60 | 191.20 | 176.41 | 55,311 |
| 2025-07-28 | 192.20 | 194.20 | 189.30 | 189.70 | 175.02 | 95,656 |
| 2025-07-25 | 192.40 | 193.50 | 190.00 | 190.90 | 176.13 | 76,855 |
| 2025-07-24 | 191.80 | 194.40 | 191.80 | 192.00 | 177.15 | 88,138 |
| 2025-07-23 | 189.20 | 191.50 | 188.30 | 191.40 | 176.59 | 91,704 |
| 2025-07-22 | 188.80 | 189.90 | 187.80 | 189.00 | 174.38 | 59,780 |
| 2025-07-21 | 183.90 | 188.90 | 183.10 | 188.80 | 174.19 | 147,375 |
| 2025-07-18 | 186.60 | 186.80 | 183.30 | 183.90 | 169.67 | 125,621 |
| 2025-07-17 | 181.10 | 187.20 | 179.30 | 186.50 | 172.07 | 212,020 |
| 2025-07-16 | 186.80 | 188.10 | 180.30 | 181.10 | 167.09 | 409,001 |
| 2025-07-15 | 199.70 | 200.60 | 194.70 | 194.70 | 179.64 | 132,659 |
| 2025-07-14 | 198.00 | 200.60 | 196.10 | 199.70 | 184.25 | 48,043 |
| 2025-07-11 | 202.60 | 202.60 | 198.00 | 199.10 | 183.70 | 73,072 |
| 2025-07-10 | 202.80 | 204.00 | 201.00 | 202.40 | 186.74 | 60,731 |
| 2025-07-09 | 197.80 | 203.40 | 197.70 | 203.40 | 187.66 | 132,671 |
| 2025-07-08 | 204.00 | 204.00 | 197.10 | 197.80 | 182.50 | 178,388 |
| 2025-07-07 | 203.60 | 205.40 | 203.00 | 205.20 | 189.32 | 81,808 |
| 2025-07-04 | 203.20 | 204.60 | 201.40 | 203.60 | 187.85 | 55,486 |
| 2025-07-03 | 198.50 | 203.60 | 198.50 | 203.60 | 187.85 | 98,705 |
| 2025-07-02 | 198.60 | 200.60 | 197.80 | 198.50 | 183.14 | 70,381 |
| 2025-07-01 | 198.50 | 200.40 | 196.80 | 198.00 | 182.68 | 83,560 |
| 2025-06-30 | 200.20 | 201.60 | 196.50 | 198.10 | 182.77 | 61,994 |
| 2025-06-27 | 196.80 | 200.00 | 196.50 | 200.00 | 184.53 | 82,180 |
| 2025-06-26 | 197.20 | 199.40 | 194.40 | 194.80 | 179.73 | 78,868 |
| 2025-06-25 | 194.10 | 198.00 | 193.80 | 198.00 | 182.68 | 120,181 |
| 2025-06-24 | 190.90 | 194.00 | 190.90 | 193.70 | 178.71 | 108,903 |
| 2025-06-23 | 192.00 | 192.00 | 187.50 | 187.70 | 173.18 | 67,605 |
| 2025-06-19 | 190.70 | 193.10 | 186.80 | 193.10 | 178.16 | 281,622 |
| 2025-06-18 | 189.60 | 191.00 | 188.70 | 190.70 | 175.95 | 62,707 |
| 2025-06-17 | 192.20 | 192.30 | 189.10 | 189.50 | 174.84 | 86,236 |
| 2025-06-16 | 191.00 | 192.90 | 190.70 | 192.20 | 177.33 | 77,254 |
| 2025-06-13 | 192.20 | 193.00 | 190.00 | 190.90 | 176.13 | 108,843 |
| 2025-06-12 | 194.20 | 195.10 | 191.00 | 194.70 | 179.64 | 59,382 |
| 2025-06-11 | 196.60 | 197.30 | 194.10 | 194.80 | 179.73 | 112,490 |
| 2025-06-10 | 199.60 | 199.80 | 195.90 | 196.80 | 181.57 | 145,552 |
| 2025-06-09 | 202.40 | 202.40 | 198.70 | 200.40 | 184.90 | 156,979 |
| 2025-06-05 | 202.00 | 203.40 | 198.30 | 203.00 | 187.29 | 136,169 |
| 2025-06-04 | 205.20 | 206.60 | 199.50 | 202.20 | 186.56 | 145,427 |
| 2025-06-03 | 207.60 | 209.20 | 202.80 | 204.60 | 188.77 | 120,353 |
| 2025-06-02 | 201.00 | 207.60 | 200.80 | 207.60 | 191.54 | 181,151 |
| 2025-05-30 | 202.40 | 204.00 | 199.60 | 200.60 | 185.08 | 127,072 |
| 2025-05-28 | 201.60 | 204.00 | 201.00 | 202.60 | 186.93 | 44,205 |
| 2025-05-27 | 199.60 | 202.60 | 198.30 | 201.80 | 186.19 | 144,999 |
| 2025-05-26 | 198.80 | 202.60 | 198.10 | 199.60 | 184.16 | 133,393 |
| 2025-05-23 | 195.50 | 199.50 | 192.60 | 197.90 | 182.59 | 144,684 |
| 2025-05-22 | 199.90 | 199.90 | 195.30 | 195.80 | 180.65 | 172,611 |
| 2025-05-21 | 204.00 | 204.60 | 197.30 | 200.00 | 184.53 | 208,029 |
| 2025-05-20 | 202.60 | 205.00 | 200.20 | 204.00 | 188.22 | 115,712 |
| 2025-05-19 | 200.40 | 202.60 | 198.80 | 202.00 | 186.37 | 119,917 |
| 2025-05-16 | 197.70 | 201.80 | 196.70 | 200.20 | 184.71 | 111,091 |
| 2025-05-15 | 194.50 | 199.50 | 193.80 | 197.40 | 182.13 | 88,791 |
| 2025-05-14 | 193.30 | 195.60 | 193.30 | 194.30 | 179.27 | 88,162 |
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.