Svenska Handelsbanken AB A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	144.30	146.50	144.30	145.75	145.75	465,281
2026-07-30	143.15	144.40	142.80	144.40	144.40	656,788
2026-07-29	143.48	144.30	142.85	143.55	143.55	209,195
2026-07-28	144.63	144.75	143.50	143.50	143.50	135,813
2026-07-27	144.25	145.60	144.25	145.20	145.20	312,179
2026-07-24	141.65	143.45	141.50	143.03	143.03	982,969
2026-07-23	142.85	143.00	141.10	141.35	141.35	236,015
2026-07-22	141.50	143.35	141.20	141.93	141.93	1,193,735
2026-07-21	139.23	141.58	139.05	140.92	140.92	240,694
2026-07-20	139.10	139.95	138.60	139.10	139.10	501,112
2026-07-17	138.43	139.65	137.90	139.50	139.50	1,643,821
2026-07-16	137.83	140.25	136.85	139.30	139.30	2,533,238
2026-07-15	135.25	140.10	135.05	138.30	138.30	2,243,230
2026-07-14	142.53	144.30	141.30	143.28	143.28	635,545
2026-07-13	143.20	143.50	142.58	143.25	143.25	91,574
2026-07-10	144.00	144.00	142.65	143.80	143.80	347,054
2026-07-09	142.60	144.25	142.45	144.10	144.10	873,586
2026-07-08	143.23	143.90	141.48	141.48	141.48	1,530,215
2026-07-07	144.73	146.05	144.55	144.73	144.73	250,976
2026-07-06	143.88	144.75	143.70	143.88	143.88	4,870,984
2026-07-03	143.20	144.00	142.65	143.15	143.15	89,008
2026-07-02	141.58	143.75	141.40	143.03	143.03	400,723
2026-07-01	142.80	142.95	140.98	141.33	141.33	1,261,771
2026-06-30	141.85	142.95	141.35	141.63	141.63	460,969
2026-06-29	141.58	141.75	141.10	141.58	141.58	322,267
2026-06-26	140.73	141.61	139.39	140.73	140.73	309,104
2026-06-25	140.20	141.25	139.58	140.28	140.28	354,552
2026-06-24	141.25	141.40	140.03	141.25	141.25	942,901
2026-06-23	141.75	142.25	141.15	141.75	141.75	187,952
2026-06-22	141.90	142.30	140.90	141.45	141.45	265,929
2026-06-19	141.03	141.03	141.03	141.03	141.03	0
2026-06-18	141.03	142.25	140.35	141.03	141.03	271,622
2026-06-17	139.25	140.20	138.03	139.25	139.25	643,632
2026-06-16	139.18	139.75	138.80	139.18	139.18	4,962,469
2026-06-15	139.70	140.40	138.15	138.15	138.15	1,647,833
2026-06-12	136.15	138.70	136.00	137.50	137.50	1,806,552
2026-06-11	134.65	135.70	134.55	134.63	134.63	417,789
2026-06-10	134.83	135.70	133.60	134.83	134.83	573,159
2026-06-09	134.30	135.40	133.95	134.30	134.30	4,065,402
2026-06-08	133.30	134.85	133.30	134.63	134.63	172,261
2026-06-05	134.78	135.60	134.50	134.78	134.78	2,018,730
2026-06-04	134.33	134.85	133.90	134.33	134.33	2,441,658
2026-06-03	134.40	134.58	133.75	134.40	134.40	549,980
2026-06-02	135.90	136.40	134.10	134.50	134.50	330,942
2026-06-01	136.30	136.45	134.45	134.78	134.78	3,537,313
2026-05-29	136.25	136.65	135.80	136.23	136.23	334,411
2026-05-28	135.45	136.10	134.90	135.45	135.45	424,942
2026-05-27	136.75	137.15	135.70	136.75	136.75	2,472,749
2026-05-26	138.63	138.65	136.90	137.23	137.23	257,989
2026-05-22	136.18	137.75	136.15	136.50	136.50	1,226,909
2026-05-21	134.88	136.75	134.80	136.28	136.28	1,015,511
2026-05-20	132.45	135.80	132.15	135.15	135.15	420,096
2026-05-19	131.78	133.40	131.65	133.23	133.23	364,624
2026-05-18	129.93	132.55	129.85	132.40	132.40	414,371
2026-05-15	130.68	130.95	129.45	130.05	130.05	303,052
2026-05-14	129.23	129.23	129.23	129.23	129.23	0
2026-05-13	130.05	130.50	128.78	129.23	129.23	68,833
2026-05-12	129.23	129.75	128.80	129.23	129.23	447,365
2026-05-11	129.33	130.30	129.05	129.15	129.15	63,969
2026-05-08	128.43	129.45	128.00	128.43	128.43	204,757

← NewerPage 2 of 22 · 1,263 trading daysOlder →

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.