Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 180.80 | 183.30 | 180.00 | 181.00 | 153.41 | 274,327 |
| 2025-02-12 | 179.10 | 181.60 | 178.50 | 180.70 | 153.16 | 310,747 |
| 2025-02-11 | 171.50 | 178.60 | 171.50 | 178.00 | 150.87 | 262,027 |
| 2025-02-10 | 171.00 | 174.30 | 169.60 | 171.00 | 144.94 | 258,163 |
| 2025-02-07 | 169.30 | 171.50 | 168.10 | 170.70 | 144.68 | 189,254 |
| 2025-02-06 | 164.00 | 169.70 | 162.40 | 169.30 | 143.50 | 363,389 |
| 2025-02-05 | 174.40 | 178.30 | 162.60 | 164.60 | 139.51 | 823,236 |
| 2025-02-04 | 165.60 | 166.50 | 164.60 | 165.70 | 140.44 | 79,497 |
| 2025-02-03 | 164.80 | 166.00 | 162.70 | 165.30 | 140.11 | 121,986 |
| 2025-01-31 | 167.50 | 168.40 | 165.10 | 166.20 | 140.87 | 86,912 |
| 2025-01-30 | 169.00 | 169.70 | 167.30 | 167.30 | 141.80 | 90,684 |
| 2025-01-29 | 168.80 | 169.50 | 167.00 | 168.60 | 142.90 | 135,931 |
| 2025-01-28 | 165.90 | 169.00 | 165.70 | 168.80 | 143.07 | 93,229 |
| 2025-01-27 | 166.80 | 167.50 | 164.50 | 165.50 | 140.28 | 193,522 |
| 2025-01-24 | 168.60 | 169.50 | 165.90 | 166.80 | 141.38 | 184,072 |
| 2025-01-23 | 163.10 | 168.60 | 163.10 | 168.60 | 142.90 | 175,762 |
| 2025-01-22 | 163.10 | 164.00 | 162.50 | 162.80 | 137.99 | 123,472 |
| 2025-01-21 | 161.30 | 163.00 | 161.30 | 162.80 | 137.99 | 111,692 |
| 2025-01-20 | 161.00 | 161.70 | 159.00 | 160.40 | 135.95 | 122,461 |
| 2025-01-17 | 160.70 | 161.20 | 159.70 | 160.40 | 135.95 | 149,524 |
| 2025-01-16 | 159.90 | 160.40 | 158.50 | 160.20 | 135.78 | 133,536 |
| 2025-01-15 | 158.90 | 160.40 | 158.60 | 159.50 | 135.19 | 130,270 |
| 2025-01-14 | 157.00 | 159.30 | 156.70 | 158.30 | 134.17 | 100,693 |
| 2025-01-13 | 154.00 | 156.80 | 154.00 | 156.40 | 132.56 | 85,307 |
| 2025-01-10 | 155.30 | 155.40 | 153.70 | 153.70 | 130.27 | 88,115 |
| 2025-01-09 | 154.80 | 155.50 | 152.30 | 155.00 | 131.38 | 85,714 |
| 2025-01-08 | 154.90 | 155.90 | 154.00 | 154.80 | 131.21 | 88,297 |
| 2025-01-07 | 156.00 | 156.50 | 154.20 | 154.50 | 130.95 | 149,140 |
| 2025-01-03 | 153.00 | 156.20 | 152.20 | 154.40 | 130.87 | 124,901 |
| 2025-01-02 | 149.00 | 152.80 | 149.00 | 152.80 | 129.51 | 131,385 |
| 2024-12-30 | 148.30 | 149.90 | 148.10 | 148.70 | 126.04 | 126,426 |
| 2024-12-27 | 147.00 | 149.10 | 147.00 | 148.30 | 125.70 | 79,397 |
| 2024-12-23 | 145.50 | 147.80 | 145.40 | 146.50 | 124.17 | 77,489 |
| 2024-12-20 | 145.60 | 145.60 | 142.80 | 145.60 | 123.41 | 113,912 |
| 2024-12-19 | 146.60 | 146.90 | 145.50 | 145.60 | 123.41 | 69,251 |
| 2024-12-18 | 147.40 | 148.20 | 146.60 | 147.00 | 124.59 | 47,482 |
| 2024-12-17 | 147.00 | 148.10 | 146.90 | 147.20 | 124.76 | 48,523 |
| 2024-12-16 | 146.50 | 148.10 | 146.50 | 147.30 | 124.85 | 43,856 |
| 2024-12-13 | 147.60 | 148.70 | 146.20 | 146.40 | 124.09 | 67,796 |
| 2024-12-12 | 148.50 | 148.90 | 147.10 | 147.60 | 125.10 | 51,608 |
| 2024-12-11 | 149.40 | 150.50 | 147.30 | 148.30 | 125.70 | 66,465 |
| 2024-12-10 | 150.20 | 151.70 | 149.80 | 149.80 | 126.97 | 72,828 |
| 2024-12-09 | 150.70 | 152.00 | 150.10 | 150.20 | 127.31 | 63,451 |
| 2024-12-06 | 152.70 | 152.70 | 150.50 | 150.50 | 127.56 | 57,191 |
| 2024-12-05 | 149.70 | 152.70 | 149.70 | 152.70 | 129.43 | 76,842 |
| 2024-12-04 | 151.30 | 152.00 | 150.10 | 150.10 | 127.22 | 78,297 |
| 2024-12-03 | 147.90 | 151.20 | 147.80 | 151.20 | 128.15 | 68,732 |
| 2024-12-02 | 145.70 | 148.50 | 145.20 | 147.90 | 125.36 | 58,625 |
| 2024-11-29 | 146.00 | 146.80 | 145.50 | 145.70 | 123.49 | 67,737 |
| 2024-11-28 | 143.50 | 146.70 | 143.50 | 146.00 | 123.75 | 71,194 |
| 2024-11-27 | 143.20 | 143.80 | 141.70 | 143.50 | 121.63 | 55,462 |
| 2024-11-26 | 143.70 | 143.90 | 142.60 | 142.70 | 120.95 | 46,959 |
| 2024-11-25 | 143.90 | 145.60 | 143.10 | 143.70 | 121.80 | 67,009 |
| 2024-11-22 | 143.10 | 144.00 | 142.10 | 143.60 | 121.71 | 46,207 |
| 2024-11-21 | 142.70 | 143.50 | 141.40 | 143.10 | 121.29 | 48,589 |
| 2024-11-20 | 143.80 | 145.40 | 142.80 | 142.90 | 121.12 | 58,241 |
| 2024-11-19 | 145.40 | 146.80 | 142.30 | 143.70 | 121.80 | 115,282 |
| 2024-11-18 | 144.70 | 146.10 | 144.20 | 145.40 | 123.24 | 63,798 |
| 2024-11-15 | 145.20 | 145.20 | 143.30 | 143.80 | 121.88 | 60,497 |
| 2024-11-14 | 144.00 | 146.00 | 143.40 | 145.20 | 123.07 | 53,022 |
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.