Svenska Handelsbanken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 123.13 | 123.55 | 119.85 | 120.43 | 101.33 | 4,737,962 |
| 2024-03-14 | 123.53 | 124.35 | 122.55 | 123.53 | 103.93 | 7,651,257 |
| 2024-03-13 | 123.73 | 124.55 | 121.70 | 122.38 | 102.97 | 22,586,749 |
| 2024-03-12 | 122.93 | 123.81 | 121.65 | 122.93 | 103.43 | 28,437,256 |
| 2024-03-11 | 122.73 | 123.70 | 120.75 | 122.48 | 103.05 | 6,609,885 |
| 2024-03-08 | 122.40 | 123.75 | 122.35 | 123.63 | 104.02 | 470,784 |
| 2024-03-07 | 122.38 | 122.80 | 121.55 | 122.08 | 102.71 | 2,071,017 |
| 2024-03-06 | 123.15 | 123.35 | 122.20 | 123.15 | 103.62 | 5,614,086 |
| 2024-03-05 | 124.03 | 124.15 | 122.75 | 123.98 | 104.31 | 10,916,058 |
| 2024-03-04 | 125.00 | 125.85 | 124.80 | 125.08 | 105.24 | 843,846 |
| 2024-03-01 | 124.45 | 125.35 | 124.35 | 124.45 | 104.71 | 497,555 |
| 2024-02-29 | 123.80 | 124.05 | 122.30 | 123.75 | 104.12 | 1,224,089 |
| 2024-02-28 | 121.95 | 123.90 | 121.90 | 123.20 | 103.66 | 590,468 |
| 2024-02-27 | 121.95 | 122.15 | 121.50 | 121.95 | 102.61 | 2,377,255 |
| 2024-02-26 | 121.30 | 122.10 | 121.30 | 121.33 | 102.08 | 417,003 |
| 2024-02-23 | 121.75 | 122.00 | 119.70 | 121.63 | 102.34 | 915,713 |
| 2024-02-22 | 124.15 | 124.75 | 121.80 | 122.75 | 103.28 | 576,629 |
| 2024-02-21 | 124.35 | 124.40 | 123.45 | 124.35 | 104.63 | 443,101 |
| 2024-02-20 | 123.35 | 124.36 | 122.75 | 123.35 | 103.79 | 5,613,573 |
| 2024-02-19 | 122.83 | 124.45 | 122.00 | 124.08 | 104.40 | 536,751 |
| 2024-02-16 | 122.73 | 123.35 | 121.35 | 121.83 | 102.50 | 5,736,549 |
| 2024-02-15 | 121.38 | 122.45 | 120.44 | 122.28 | 102.88 | 1,212,353 |
| 2024-02-14 | 122.38 | 122.70 | 121.30 | 122.15 | 102.78 | 2,743,424 |
| 2024-02-13 | 121.05 | 123.20 | 120.90 | 122.25 | 102.86 | 2,187,632 |
| 2024-02-12 | 119.83 | 120.76 | 119.35 | 119.80 | 100.80 | 9,074,062 |
| 2024-02-09 | 117.70 | 120.70 | 117.35 | 120.18 | 101.12 | 17,441,314 |
| 2024-02-08 | 120.30 | 121.40 | 118.85 | 119.08 | 100.19 | 1,438,101 |
| 2024-02-07 | 117.53 | 121.55 | 117.35 | 119.33 | 100.40 | 2,168,281 |
| 2024-02-06 | 112.38 | 113.78 | 111.30 | 113.78 | 95.731 | 935,371 |
| 2024-02-05 | 112.50 | 112.95 | 111.15 | 111.35 | 93.691 | 857,929 |
| 2024-02-02 | 112.55 | 113.30 | 111.75 | 112.55 | 94.700 | 834,616 |
| 2024-02-01 | 111.30 | 113.45 | 111.15 | 111.33 | 93.669 | 1,547,809 |
| 2024-01-31 | 113.98 | 114.10 | 111.20 | 112.98 | 95.058 | 1,776,902 |
| 2024-01-30 | 113.43 | 114.20 | 113.15 | 113.43 | 95.436 | 1,331,679 |
| 2024-01-29 | 114.65 | 114.80 | 113.25 | 113.38 | 95.394 | 1,333,283 |
| 2024-01-26 | 115.58 | 115.62 | 113.20 | 114.30 | 96.173 | 10,772,016 |
| 2024-01-25 | 110.53 | 115.61 | 110.25 | 114.78 | 96.572 | 1,102,367 |
| 2024-01-24 | 110.75 | 111.25 | 109.35 | 110.65 | 93.102 | 1,356,672 |
| 2024-01-23 | 110.35 | 110.35 | 109.20 | 110.35 | 92.849 | 1,267,531 |
| 2024-01-22 | 108.60 | 110.70 | 108.60 | 109.70 | 92.302 | 1,761,322 |
| 2024-01-19 | 108.43 | 108.70 | 107.25 | 108.43 | 91.229 | 1,412,936 |
| 2024-01-18 | 107.85 | 109.15 | 106.90 | 108.98 | 91.692 | 1,414,060 |
| 2024-01-17 | 106.45 | 107.75 | 105.60 | 107.50 | 90.451 | 2,519,317 |
| 2024-01-16 | 109.98 | 110.00 | 106.75 | 107.68 | 90.598 | 813,608 |
| 2024-01-15 | 111.20 | 111.55 | 110.15 | 111.20 | 93.564 | 588,101 |
| 2024-01-12 | 110.13 | 111.33 | 110.00 | 111.30 | 93.648 | 761,928 |
| 2024-01-11 | 109.83 | 110.65 | 109.10 | 109.83 | 92.407 | 727,841 |
| 2024-01-10 | 109.23 | 109.85 | 108.80 | 109.13 | 91.818 | 1,102,001 |
| 2024-01-09 | 109.35 | 110.25 | 108.85 | 109.35 | 92.008 | 1,732,666 |
| 2024-01-08 | 111.10 | 111.60 | 110.30 | 111.10 | 93.480 | 810,230 |
| 2024-01-05 | 110.48 | 111.00 | 110.35 | 110.58 | 93.038 | 590,915 |
| 2024-01-04 | 108.35 | 111.05 | 108.25 | 110.58 | 93.038 | 578,559 |
| 2024-01-03 | 110.30 | 110.40 | 108.15 | 108.20 | 91.040 | 1,480,352 |
| 2024-01-02 | 109.70 | 111.30 | 109.70 | 109.70 | 92.302 | 697,118 |
| 2023-12-29 | 109.28 | 109.65 | 108.35 | 109.28 | 91.945 | 353,021 |
| 2023-12-28 | 109.43 | 109.65 | 108.75 | 109.43 | 92.071 | 684,820 |
| 2023-12-27 | 108.25 | 109.55 | 108.10 | 109.33 | 91.987 | 1,280,638 |
| 2023-12-22 | 107.48 | 108.45 | 107.45 | 107.60 | 90.535 | 490,739 |
| 2023-12-21 | 107.78 | 107.90 | 106.90 | 107.78 | 90.682 | 592,113 |
| 2023-12-20 | 108.25 | 109.20 | 106.90 | 107.28 | 90.262 | 1,931,347 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 8.0000 SEK |
| 2025-03-27 | 7.5000 SEK |
| 2024-03-21 | 6.5000 SEK |
| 2023-03-23 | 2.5000 SEK |
| 2022-03-24 | 5.0000 SEK |
| 2021-03-25 | 0.9101 SEK |
| 2019-03-28 | 5.2690 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.