Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 193.50 | 196.00 | 192.00 | 193.30 | 178.35 | 86,519 |
| 2025-05-12 | 193.90 | 196.60 | 191.00 | 193.70 | 178.71 | 286,369 |
| 2025-05-09 | 192.00 | 193.30 | 190.30 | 192.60 | 177.70 | 77,984 |
| 2025-05-08 | 192.10 | 193.30 | 190.20 | 191.70 | 176.87 | 71,931 |
| 2025-05-07 | 190.90 | 193.90 | 190.60 | 192.20 | 177.33 | 144,683 |
| 2025-05-06 | 193.00 | 193.50 | 189.30 | 190.40 | 175.67 | 99,772 |
| 2025-05-05 | 193.00 | 195.00 | 191.70 | 192.80 | 177.88 | 122,007 |
| 2025-05-02 | 190.50 | 193.10 | 187.10 | 192.40 | 177.51 | 247,772 |
| 2025-04-30 | 181.60 | 191.50 | 181.60 | 189.60 | 174.93 | 248,737 |
| 2025-04-29 | 176.90 | 179.80 | 176.80 | 179.10 | 165.24 | 122,149 |
| 2025-04-28 | 173.80 | 177.00 | 173.80 | 175.90 | 162.29 | 115,995 |
| 2025-04-25 | 172.00 | 175.20 | 172.00 | 173.20 | 159.80 | 139,088 |
| 2025-04-24 | 170.30 | 172.40 | 170.10 | 171.80 | 158.51 | 75,508 |
| 2025-04-23 | 168.50 | 170.70 | 167.60 | 170.30 | 157.12 | 168,336 |
| 2025-04-22 | 166.40 | 167.50 | 165.30 | 166.90 | 153.99 | 87,496 |
| 2025-04-17 | 166.80 | 167.30 | 165.40 | 166.40 | 153.53 | 52,617 |
| 2025-04-16 | 168.40 | 169.80 | 164.40 | 166.60 | 153.71 | 112,106 |
| 2025-04-15 | 163.70 | 168.40 | 163.70 | 168.40 | 155.37 | 174,655 |
| 2025-04-14 | 158.90 | 163.50 | 158.90 | 163.50 | 150.85 | 229,853 |
| 2025-04-11 | 153.00 | 155.80 | 153.00 | 155.70 | 143.65 | 156,786 |
| 2025-04-10 | 171.80 | 171.80 | 152.40 | 152.60 | 140.79 | 379,167 |
| 2025-04-09 | 146.20 | 149.50 | 144.00 | 149.30 | 137.75 | 206,334 |
| 2025-04-08 | 147.50 | 150.80 | 143.90 | 149.40 | 137.84 | 285,065 |
| 2025-04-07 | 136.80 | 149.80 | 135.00 | 144.50 | 133.32 | 520,892 |
| 2025-04-04 | 155.10 | 155.60 | 145.30 | 147.40 | 136.00 | 412,285 |
| 2025-04-03 | 156.40 | 158.60 | 155.10 | 156.40 | 144.30 | 146,588 |
| 2025-04-02 | 159.30 | 161.30 | 158.70 | 161.10 | 148.64 | 182,546 |
| 2025-04-01 | 160.00 | 161.60 | 157.90 | 159.30 | 146.98 | 121,889 |
| 2025-03-31 | 162.50 | 162.50 | 158.90 | 160.10 | 147.71 | 189,220 |
| 2025-03-28 | 167.90 | 169.00 | 162.10 | 163.60 | 150.94 | 170,366 |
| 2025-03-27 | 168.70 | 168.70 | 164.90 | 167.80 | 154.82 | 374,980 |
| 2025-03-26 | 188.10 | 189.20 | 184.10 | 184.40 | 156.29 | 228,400 |
| 2025-03-25 | 183.00 | 189.50 | 183.00 | 187.70 | 159.09 | 231,619 |
| 2025-03-24 | 184.60 | 185.20 | 181.50 | 182.20 | 154.43 | 120,560 |
| 2025-03-21 | 182.70 | 187.80 | 182.10 | 182.70 | 154.85 | 265,038 |
| 2025-03-20 | 181.40 | 182.90 | 180.50 | 182.20 | 154.43 | 112,950 |
| 2025-03-19 | 181.40 | 182.90 | 179.40 | 181.40 | 153.75 | 145,471 |
| 2025-03-18 | 181.00 | 183.90 | 181.00 | 181.40 | 153.75 | 181,741 |
| 2025-03-17 | 182.00 | 182.70 | 179.30 | 180.80 | 153.24 | 209,681 |
| 2025-03-14 | 179.70 | 182.00 | 179.30 | 179.90 | 152.48 | 161,221 |
| 2025-03-13 | 179.80 | 181.40 | 178.50 | 179.70 | 152.31 | 116,034 |
| 2025-03-12 | 182.70 | 184.40 | 179.10 | 180.00 | 152.57 | 224,114 |
| 2025-03-11 | 184.50 | 185.20 | 180.40 | 181.00 | 153.41 | 328,917 |
| 2025-03-10 | 191.60 | 192.90 | 181.50 | 184.80 | 156.63 | 670,641 |
| 2025-03-07 | 214.00 | 214.00 | 186.30 | 191.60 | 162.40 | 1,164,936 |
| 2025-03-06 | 208.00 | 217.40 | 208.00 | 215.40 | 182.57 | 556,413 |
| 2025-03-05 | 201.00 | 206.80 | 200.80 | 206.80 | 175.28 | 291,264 |
| 2025-03-04 | 204.00 | 204.00 | 197.00 | 197.40 | 167.31 | 395,241 |
| 2025-03-03 | 198.80 | 204.60 | 197.90 | 204.40 | 173.25 | 303,136 |
| 2025-02-28 | 201.00 | 202.00 | 197.10 | 198.80 | 168.50 | 233,923 |
| 2025-02-27 | 199.00 | 201.40 | 198.20 | 201.00 | 170.36 | 330,706 |
| 2025-02-26 | 196.60 | 199.60 | 193.30 | 199.10 | 168.75 | 337,983 |
| 2025-02-25 | 192.70 | 196.70 | 191.70 | 195.20 | 165.45 | 242,792 |
| 2025-02-24 | 191.00 | 192.70 | 190.00 | 192.70 | 163.33 | 276,836 |
| 2025-02-21 | 185.00 | 189.20 | 185.00 | 189.20 | 160.36 | 255,959 |
| 2025-02-20 | 182.00 | 186.50 | 182.00 | 185.00 | 156.80 | 168,661 |
| 2025-02-19 | 184.70 | 184.70 | 181.40 | 182.00 | 154.26 | 233,932 |
| 2025-02-18 | 184.20 | 185.70 | 183.50 | 184.70 | 156.55 | 165,815 |
| 2025-02-17 | 182.00 | 185.00 | 182.00 | 184.00 | 155.96 | 217,836 |
| 2025-02-14 | 181.10 | 182.70 | 180.00 | 182.00 | 154.26 | 185,954 |
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.