Svenska Handelsbanken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	143.45	143.70	141.40	141.78	133.54	7,022,564
2026-02-06	141.63	144.20	141.55	143.15	134.84	652,363
2026-02-05	145.70	146.00	140.38	141.03	132.84	2,891,870
2026-02-04	147.70	149.45	146.20	149.20	140.54	3,123,471
2026-02-03	143.18	144.80	142.43	143.08	134.77	298,658
2026-02-02	140.10	143.08	139.45	142.78	134.49	1,282,350
2026-01-30	141.63	142.40	140.30	141.38	133.17	1,337,276
2026-01-29	142.38	142.60	140.20	142.18	133.92	551,993
2026-01-28	143.08	143.10	141.25	141.63	133.40	225,386
2026-01-27	141.95	143.20	141.85	141.95	133.71	131,280
2026-01-26	140.05	142.00	139.95	141.83	133.59	140,411
2026-01-23	141.30	141.30	139.75	139.80	131.68	124,790
2026-01-22	141.28	142.20	140.80	141.63	133.40	162,752
2026-01-21	138.48	140.00	137.55	138.48	130.44	91,443
2026-01-20	138.78	139.53	137.45	138.78	130.72	1,805,548
2026-01-19	138.93	140.60	137.45	138.80	130.74	553,168
2026-01-16	141.30	141.30	140.15	141.30	133.10	1,489,573
2026-01-15	139.98	141.35	139.68	140.38	132.23	1,259,784
2026-01-14	138.90	139.60	138.25	138.50	130.46	433,044
2026-01-13	136.35	138.70	136.35	137.75	129.75	816,469
2026-01-12	135.70	136.15	134.85	135.70	127.82	358,269
2026-01-09	134.23	135.90	133.95	135.63	127.75	131,059
2026-01-08	132.93	134.75	132.73	134.63	126.81	1,226,144
2026-01-07	136.25	136.90	132.30	133.33	125.58	424,232
2026-01-06	135.95	135.95	135.95	135.95	128.06	0
2026-01-05	136.15	136.30	134.85	135.95	128.06	81,453
2026-01-02	134.70	136.50	134.65	135.95	128.06	200,626
2025-12-31	134.18	134.18	134.18	134.18	126.39	0
2025-12-30	132.83	134.70	132.80	134.18	126.39	148,862
2025-12-29	133.85	133.90	132.60	133.60	125.84	118,193
2025-12-24	133.15	133.15	133.15	133.15	125.42	0
2025-12-23	132.90	133.70	132.50	133.15	125.42	806,265
2025-12-22	132.63	132.70	131.75	132.65	124.95	139,158
2025-12-19	131.38	132.60	131.25	131.85	124.20	978,271
2025-12-18	130.15	131.20	129.95	130.15	122.59	1,060,876
2025-12-17	128.85	130.25	128.75	128.88	121.39	1,209,460
2025-12-16	129.45	129.70	128.55	129.45	121.93	65,220
2025-12-15	130.73	130.95	129.00	129.20	121.70	986,440
2025-12-12	133.20	133.70	130.10	130.48	122.90	1,078,268
2025-12-11	131.38	133.10	130.85	132.28	124.60	155,867
2025-12-10	131.43	131.70	130.80	131.43	123.80	324,022
2025-12-09	131.30	132.03	131.20	131.30	123.68	537,976
2025-12-08	131.35	131.35	130.40	131.23	123.61	104,467
2025-12-05	131.73	132.65	131.45	131.73	124.08	194,832
2025-12-04	131.80	131.80	130.05	130.08	122.52	187,525
2025-12-03	133.03	133.05	132.18	133.03	125.30	318,416
2025-12-02	132.63	132.95	132.08	132.63	124.93	135,121
2025-12-01	131.20	132.15	130.80	131.30	123.68	97,279
2025-11-28	131.85	132.00	130.90	131.85	124.20	675,636
2025-11-27	131.08	131.80	130.35	131.08	123.47	136,619
2025-11-26	129.93	131.40	129.70	131.28	123.65	397,518
2025-11-25	128.30	129.83	127.95	129.63	122.10	1,616,415
2025-11-24	126.53	128.60	126.40	127.85	120.43	774,246
2025-11-21	123.35	125.95	122.80	125.95	118.64	4,021,454
2025-11-20	124.48	124.85	123.90	124.45	117.23	3,468,220
2025-11-19	123.85	123.85	123.05	123.85	116.66	1,068,374
2025-11-18	125.60	125.65	123.20	124.28	117.06	3,126,068
2025-11-17	126.93	127.18	125.95	126.85	119.49	930,438
2025-11-14	128.68	128.75	125.85	125.98	118.66	391,882
2025-11-13	129.05	129.50	128.75	129.05	121.56	1,086,113

← NewerPage 4 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.