Svenska Handelsbanken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 145.10 | 145.50 | 143.10 | 144.10 | 122.14 | 55,012 |
| 2024-11-12 | 146.50 | 146.50 | 144.50 | 144.80 | 122.73 | 71,114 |
| 2024-11-11 | 145.50 | 146.70 | 145.10 | 146.50 | 124.17 | 92,306 |
| 2024-11-08 | 145.00 | 145.00 | 143.50 | 144.10 | 122.14 | 45,083 |
| 2024-11-07 | 146.00 | 148.10 | 144.90 | 145.30 | 123.15 | 107,794 |
| 2024-11-06 | 146.70 | 148.80 | 145.00 | 145.00 | 122.90 | 111,885 |
| 2024-11-05 | 147.90 | 148.30 | 145.80 | 146.70 | 124.34 | 79,126 |
| 2024-11-04 | 144.70 | 149.00 | 144.70 | 147.60 | 125.10 | 139,747 |
| 2024-11-01 | 143.50 | 145.50 | 143.50 | 144.70 | 122.65 | 116,621 |
| 2024-10-31 | 142.90 | 143.90 | 142.10 | 143.50 | 121.63 | 74,229 |
| 2024-10-30 | 143.00 | 143.70 | 142.50 | 143.20 | 121.37 | 51,678 |
| 2024-10-29 | 143.20 | 144.90 | 142.80 | 142.90 | 121.12 | 105,160 |
| 2024-10-28 | 142.90 | 143.50 | 141.00 | 143.00 | 121.20 | 68,505 |
| 2024-10-25 | 140.50 | 142.50 | 140.50 | 142.00 | 120.36 | 102,274 |
| 2024-10-24 | 143.00 | 143.00 | 140.00 | 140.50 | 119.09 | 101,458 |
| 2024-10-23 | 138.40 | 144.00 | 138.00 | 143.00 | 121.20 | 386,504 |
| 2024-10-22 | 132.50 | 134.50 | 130.80 | 133.90 | 113.49 | 99,039 |
| 2024-10-21 | 131.90 | 132.50 | 131.10 | 132.50 | 112.30 | 67,775 |
| 2024-10-18 | 130.90 | 131.90 | 130.10 | 131.90 | 111.80 | 80,232 |
| 2024-10-17 | 128.00 | 131.70 | 128.00 | 130.80 | 110.86 | 88,857 |
| 2024-10-16 | 128.60 | 128.80 | 127.00 | 128.00 | 108.49 | 58,298 |
| 2024-10-15 | 128.50 | 129.50 | 127.50 | 128.60 | 109.00 | 69,802 |
| 2024-10-14 | 129.80 | 129.90 | 127.80 | 128.60 | 109.00 | 51,113 |
| 2024-10-11 | 128.20 | 129.20 | 127.00 | 129.10 | 109.42 | 57,031 |
| 2024-10-10 | 129.00 | 129.80 | 128.10 | 128.20 | 108.66 | 41,779 |
| 2024-10-09 | 129.30 | 129.30 | 128.00 | 128.70 | 109.08 | 57,546 |
| 2024-10-08 | 129.00 | 130.20 | 128.20 | 129.30 | 109.59 | 33,415 |
| 2024-10-07 | 129.30 | 130.50 | 128.80 | 129.00 | 109.34 | 42,144 |
| 2024-10-04 | 128.80 | 129.90 | 128.20 | 129.00 | 109.34 | 50,679 |
| 2024-10-03 | 132.10 | 132.10 | 128.50 | 128.80 | 109.17 | 81,034 |
| 2024-10-02 | 131.70 | 132.60 | 131.00 | 132.10 | 111.97 | 73,500 |
| 2024-10-01 | 133.20 | 134.60 | 131.80 | 131.80 | 111.71 | 76,189 |
| 2024-09-30 | 134.00 | 135.30 | 133.20 | 133.40 | 113.07 | 98,219 |
| 2024-09-27 | 135.70 | 135.70 | 132.90 | 133.90 | 113.49 | 83,323 |
| 2024-09-26 | 134.50 | 136.20 | 134.50 | 135.70 | 115.02 | 82,448 |
| 2024-09-25 | 134.90 | 135.70 | 134.20 | 134.50 | 114.00 | 36,735 |
| 2024-09-24 | 134.60 | 135.80 | 134.00 | 134.60 | 114.08 | 36,850 |
| 2024-09-23 | 136.80 | 136.80 | 133.70 | 134.60 | 114.08 | 47,878 |
| 2024-09-20 | 136.10 | 136.30 | 134.80 | 135.80 | 115.10 | 90,420 |
| 2024-09-19 | 133.70 | 136.00 | 133.70 | 136.00 | 115.27 | 107,802 |
| 2024-09-18 | 133.50 | 134.40 | 132.70 | 133.50 | 113.15 | 41,995 |
| 2024-09-17 | 131.60 | 134.00 | 131.60 | 133.30 | 112.98 | 40,819 |
| 2024-09-16 | 130.00 | 132.80 | 130.00 | 131.80 | 111.71 | 102,966 |
| 2024-09-13 | 133.50 | 133.50 | 129.50 | 129.90 | 110.10 | 80,598 |
| 2024-09-12 | 132.20 | 134.30 | 131.20 | 132.50 | 112.30 | 74,936 |
| 2024-09-11 | 132.40 | 133.80 | 130.90 | 131.90 | 111.80 | 79,538 |
| 2024-09-10 | 134.00 | 135.00 | 132.40 | 132.40 | 112.22 | 64,531 |
| 2024-09-09 | 133.90 | 134.90 | 133.00 | 133.90 | 113.49 | 45,491 |
| 2024-09-06 | 134.10 | 134.40 | 132.40 | 132.80 | 112.56 | 53,777 |
| 2024-09-05 | 132.80 | 134.60 | 132.60 | 134.10 | 113.66 | 73,396 |
| 2024-09-04 | 132.30 | 133.40 | 131.40 | 132.60 | 112.39 | 59,995 |
| 2024-09-03 | 133.30 | 135.00 | 132.70 | 132.80 | 112.56 | 81,303 |
| 2024-09-02 | 133.20 | 134.80 | 133.00 | 133.20 | 112.90 | 73,988 |
| 2024-08-30 | 133.00 | 133.40 | 132.50 | 133.20 | 112.90 | 55,547 |
| 2024-08-29 | 131.00 | 133.20 | 130.80 | 132.60 | 112.39 | 51,232 |
| 2024-08-28 | 132.00 | 132.30 | 130.30 | 131.00 | 111.03 | 50,288 |
| 2024-08-27 | 130.90 | 132.40 | 130.90 | 131.40 | 111.37 | 62,805 |
| 2024-08-26 | 131.00 | 132.00 | 130.20 | 130.80 | 110.86 | 49,415 |
| 2024-08-23 | 128.90 | 131.50 | 128.90 | 131.00 | 111.03 | 60,583 |
| 2024-08-22 | 129.30 | 129.90 | 128.90 | 128.90 | 109.25 | 45,165 |
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.