Svenska Handelsbanken ser. A - Price History
Monthly price history for SHB-A.ST (Svenska Handelsbanken ser. A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK97.70 | SEK97.70 |
| April 2024 | SEK96.18 | SEK96.18 |
| March 2024 | SEK108.25 | SEK108.25 |
| February 2024 | SEK117.22 | SEK123.80 |
| January 2024 | SEK106.57 | SEK112.55 |
| December 2023 | SEK103.63 | SEK109.45 |
| November 2023 | SEK94.12 | SEK99.40 |
| October 2023 | SEK89.95 | SEK95 |
| September 2023 | SEK92.38 | SEK97.56 |
| August 2023 | SEK86.50 | SEK91.36 |
| July 2023 | SEK87.49 | SEK92.40 |
| June 2023 | SEK85.54 | SEK90.34 |
| May 2023 | SEK81.18 | SEK85.74 |
| April 2023 | SEK85.80 | SEK90.62 |
| March 2023 | SEK85.06 | SEK89.84 |
| February 2023 | SEK99.28 | SEK111.10 |
| January 2023 | SEK97.27 | SEK108.85 |
| December 2022 | SEK93.92 | SEK105.10 |
| November 2022 | SEK94.41 | SEK105.65 |
| October 2022 | SEK91.73 | SEK102.65 |
| September 2022 | SEK81.87 | SEK91.62 |
| August 2022 | SEK78.26 | SEK87.58 |
| July 2022 | SEK81.43 | SEK91.12 |
| June 2022 | SEK78.12 | SEK87.42 |
| May 2022 | SEK85.86 | SEK96.08 |
| April 2022 | SEK89.34 | SEK99.98 |
| March 2022 | SEK77.66 | SEK86.90 |
| February 2022 | SEK76.84 | SEK90.80 |
| January 2022 | SEK83.56 | SEK98.74 |
| December 2021 | SEK82.82 | SEK97.86 |
| November 2021 | SEK81.11 | SEK95.84 |
| October 2021 | SEK83.22 | SEK98.34 |
| September 2021 | SEK79.71 | SEK94.19 |
| August 2021 | SEK78.69 | SEK92.98 |
| July 2021 | SEK78.72 | SEK93.02 |
| June 2021 | SEK78.28 | SEK92.50 |
| May 2021 | SEK75.38 | SEK89.08 |
| April 2021 | SEK79.60 | SEK94.06 |
| March 2021 | SEK76.91 | SEK90.88 |
| February 2021 | SEK69.92 | SEK85.28 |
| January 2021 | SEK65.82 | SEK80.28 |
| December 2020 | SEK64.88 | SEK79.13 |
| November 2020 | SEK68.42 | SEK83.44 |
| October 2020 | SEK56.65 | SEK69.09 |
| September 2020 | SEK59.16 | SEK72.16 |
| August 2020 | SEK68.35 | SEK83.37 |
| July 2020 | SEK65.02 | SEK79.30 |
| June 2020 | SEK69.47 | SEK84.73 |
| May 2020 | SEK70.02 | SEK85.40 |
| April 2020 | SEK70.93 | SEK86.51 |
| March 2020 | SEK65.31 | SEK79.65 |
| February 2020 | SEK75.78 | SEK92.43 |
| January 2020 | SEK74.37 | SEK90.70 |
| December 2019 | SEK79.26 | SEK96.66 |
| November 2019 | SEK73.84 | SEK90.05 |
| October 2019 | SEK75.93 | SEK92.60 |
| September 2019 | SEK72.41 | SEK88.31 |
| August 2019 | SEK67.85 | SEK82.75 |
| July 2019 | SEK68.50 | SEK83.54 |
| June 2019 | SEK72.17 | SEK88.02 |
| May 2019 | SEK73.46 | SEK89.59 |
| April 2019 | SEK81.42 | SEK99.30 |
| March 2019 | SEK77.06 | SEK93.98 |
| February 2019 | SEK78.45 | SEK100.93 |
| January 2019 | SEK73.12 | SEK94.08 |
| December 2018 | SEK73.20 | SEK94.17 |
| November 2018 | SEK74.65 | SEK96.04 |
| October 2018 | SEK74.12 | SEK95.36 |
| September 2018 | SEK83.58 | SEK107.54 |
| August 2018 | SEK82.54 | SEK106.20 |
| July 2018 | SEK80.90 | SEK104.09 |
| June 2018 | SEK74.14 | SEK95.38 |
| May 2018 | SEK71.98 | SEK92.60 |
| April 2018 | SEK72.97 | SEK93.88 |
| March 2018 | SEK77.59 | SEK99.82 |
| February 2018 | SEK80.81 | SEK109.40 |
| January 2018 | SEK81.13 | SEK109.84 |
| December 2017 | SEK79.39 | SEK107.49 |
| November 2017 | SEK80.95 | SEK109.60 |
| October 2017 | SEK84.91 | SEK114.96 |
| September 2017 | SEK86.97 | SEK117.74 |
| August 2017 | SEK84.06 | SEK113.81 |
| July 2017 | SEK85.06 | SEK115.15 |
| June 2017 | SEK85.34 | SEK115.54 |
| May 2017 | SEK86.61 | SEK117.26 |
| April 2017 | SEK88.95 | SEK120.42 |
| March 2017 | SEK86.97 | SEK117.74 |
| February 2017 | SEK85.38 | SEK120.33 |
| January 2017 | SEK88.78 | SEK125.12 |
| December 2016 | SEK86.06 | SEK121.28 |
| November 2016 | SEK87.02 | SEK122.62 |
| October 2016 | SEK83.75 | SEK118.03 |
| September 2016 | SEK80.15 | SEK112.95 |
| August 2016 | SEK75.12 | SEK105.86 |
| July 2016 | SEK70.02 | SEK98.68 |
| June 2016 | SEK69.21 | SEK97.52 |
| May 2016 | SEK72.60 | SEK102.32 |
| April 2016 | SEK72.67 | SEK102.41 |
| March 2016 | SEK70.22 | SEK98.96 |
| February 2016 | SEK71.89 | SEK105.48 |
| January 2016 | SEK70.06 | SEK102.79 |
| December 2015 | SEK73.72 | SEK108.16 |
| November 2015 | SEK76.66 | SEK112.47 |
| October 2015 | SEK75.88 | SEK111.32 |
| September 2015 | SEK78.29 | SEK114.86 |
| August 2015 | SEK82.60 | SEK121.19 |
| July 2015 | SEK86.19 | SEK126.46 |
| June 2015 | SEK79.01 | SEK115.92 |
| May 2015 | SEK83.84 | SEK123.01 |
| April 2015 | SEK83.89 | SEK369.22 |
| March 2015 | SEK84.74 | SEK372.95 |
| February 2015 | SEK88.68 | SEK402.36 |
| January 2015 | SEK82.94 | SEK376.30 |
| December 2014 | SEK77.40 | SEK351.20 |
| November 2014 | SEK76.90 | SEK348.91 |
| October 2014 | SEK74.34 | SEK337.31 |
| September 2014 | SEK71.68 | SEK325.24 |
| August 2014 | SEK69.17 | SEK313.84 |
| July 2014 | SEK70.46 | SEK319.69 |
| June 2014 | SEK69.06 | SEK313.36 |
| May 2014 | SEK71.81 | SEK325.82 |
| April 2014 | SEK68.90 | SEK312.60 |
| March 2014 | SEK68.58 | SEK311.16 |
| February 2014 | SEK68.31 | SEK320.93 |
| January 2014 | SEK63.54 | SEK298.52 |
| December 2013 | SEK64.44 | SEK302.73 |
| November 2013 | SEK62.16 | SEK292 |
| October 2013 | SEK59.87 | SEK281.27 |
| September 2013 | SEK56.06 | SEK263.36 |
| August 2013 | SEK58 | SEK272.46 |
| July 2013 | SEK60.36 | SEK283.57 |
| June 2013 | SEK54.90 | SEK257.90 |
| May 2013 | SEK58.42 | SEK274.47 |
| April 2013 | SEK60.03 | SEK282.04 |
| March 2013 | SEK56.79 | SEK266.80 |
| February 2013 | SEK55.20 | SEK269.30 |
| January 2013 | SEK51.06 | SEK249.08 |
| December 2012 | SEK45.64 | SEK222.64 |
| November 2012 | SEK46.44 | SEK226.57 |
| October 2012 | SEK44.62 | SEK217.66 |
| September 2012 | SEK48.33 | SEK235.76 |
| August 2012 | SEK45.34 | SEK221.20 |
| July 2012 | SEK46.46 | SEK226.66 |
| June 2012 | SEK44.52 | SEK217.18 |
| May 2012 | SEK39.86 | SEK194.48 |
| April 2012 | SEK42.77 | SEK208.65 |
| March 2012 | SEK41.42 | SEK202.04 |
| February 2012 | SEK41.73 | SEK212.87 |
| January 2012 | SEK38.31 | SEK195.43 |
| December 2011 | SEK33.99 | SEK173.40 |
| November 2011 | SEK33.39 | SEK170.33 |
| October 2011 | SEK35.28 | SEK180.01 |
| September 2011 | SEK33.07 | SEK168.70 |
| August 2011 | SEK32.73 | SEK166.98 |
| July 2011 | SEK37.28 | SEK190.16 |
| June 2011 | SEK36.64 | SEK186.91 |
| May 2011 | SEK38.97 | SEK198.79 |
| April 2011 | SEK39.38 | SEK200.89 |
| March 2011 | SEK38.87 | SEK198.31 |
| February 2011 | SEK38.45 | SEK204.82 |
| January 2011 | SEK39.51 | SEK210.47 |
| December 2010 | SEK38.65 | SEK205.88 |
| November 2010 | SEK37.77 | SEK201.18 |
| October 2010 | SEK39.28 | SEK209.23 |
| September 2010 | SEK39.73 | SEK211.62 |
| August 2010 | SEK34.71 | SEK184.90 |
| July 2010 | SEK37.26 | SEK198.50 |
| June 2010 | SEK34.57 | SEK184.13 |
| May 2010 | SEK34.33 | SEK182.88 |
| April 2010 | SEK36.78 | SEK195.91 |
| March 2010 | SEK36.62 | SEK202.71 |
| February 2010 | SEK33.66 | SEK186.33 |
| January 2010 | SEK33.64 | SEK186.24 |
| December 2009 | SEK35.34 | SEK195.62 |
| November 2009 | SEK34.59 | SEK191.50 |
| October 2009 | SEK32.39 | SEK179.34 |
| September 2009 | SEK30.80 | SEK170.52 |
| August 2009 | SEK32.27 | SEK178.67 |
| July 2009 | SEK30.54 | SEK169.09 |
| June 2009 | SEK25.22 | SEK139.63 |
| May 2009 | SEK25.39 | SEK140.59 |
| April 2009 | SEK24.53 | SEK135.80 |
| March 2009 | SEK19.23 | SEK111.61 |
| February 2009 | SEK17.95 | SEK104.18 |
| January 2009 | SEK15.11 | SEK87.66 |
| December 2008 | SEK20.80 | SEK120.71 |
| November 2008 | SEK22.21 | SEK128.85 |
| October 2008 | SEK23.03 | SEK133.64 |
| September 2008 | SEK25.10 | SEK145.62 |
| August 2008 | SEK25.67 | SEK148.97 |
| July 2008 | SEK25.51 | SEK148.01 |
| June 2008 | SEK23.69 | SEK137.47 |
| May 2008 | SEK27.57 | SEK159.99 |
| April 2008 | SEK27.49 | SEK159.51 |
| March 2008 | SEK27.24 | SEK165.74 |
| February 2008 | SEK27.32 | SEK166.21 |
| January 2008 | SEK27.95 | SEK170.05 |
| December 2007 | SEK32.60 | SEK198.31 |
| November 2007 | SEK31.97 | SEK194.48 |
| October 2007 | SEK33.15 | SEK201.66 |
| September 2007 | SEK31.49 | SEK191.60 |
| August 2007 | SEK30.16 | SEK183.46 |
| July 2007 | SEK30.79 | SEK187.29 |
| June 2007 | SEK30.31 | SEK184.42 |
| May 2007 | SEK32.12 | SEK195.43 |
| April 2007 | SEK32.44 | SEK197.35 |
| March 2007 | SEK31.46 | SEK198.79 |
| February 2007 | SEK30.56 | SEK193.04 |
| January 2007 | SEK32.22 | SEK203.58 |
| December 2006 | SEK31.39 | SEK198.31 |
| November 2006 | SEK27.98 | SEK176.75 |
| October 2006 | SEK28.36 | SEK179.15 |
| September 2006 | SEK30.02 | SEK189.68 |
| August 2006 | SEK28.66 | SEK181.06 |
| July 2006 | SEK27.67 | SEK174.84 |
| June 2006 | SEK28.13 | SEK177.71 |
| May 2006 | SEK29.34 | SEK185.37 |
| April 2006 | SEK32.07 | SEK202.62 |
| March 2006 | SEK31.79 | SEK207.41 |
| February 2006 | SEK30.25 | SEK197.35 |
| January 2006 | SEK27.46 | SEK179.15 |
| December 2005 | SEK28.93 | SEK188.73 |
| November 2005 | SEK26.36 | SEK171.96 |
| October 2005 | SEK26.65 | SEK173.88 |
| September 2005 | SEK26.36 | SEK171.96 |
| August 2005 | SEK24.23 | SEK158.07 |
| July 2005 | SEK24.60 | SEK160.47 |
| June 2005 | SEK23.42 | SEK152.80 |
| May 2005 | SEK23.64 | SEK154.24 |
| April 2005 | SEK23.50 | SEK153.28 |
| March 2005 | SEK23.65 | SEK159.99 |
| February 2005 | SEK23.65 | SEK159.99 |
| January 2005 | SEK23.44 | SEK158.55 |
| December 2004 | SEK24.50 | SEK165.74 |
| November 2004 | SEK23.22 | SEK157.11 |
| October 2004 | SEK21.74 | SEK147.05 |
| September 2004 | SEK21.60 | SEK146.10 |
| August 2004 | SEK20.39 | SEK137.95 |
| July 2004 | SEK20.25 | SEK137 |
| June 2004 | SEK21.38 | SEK144.66 |
| May 2004 | SEK20.54 | SEK138.91 |
| April 2004 | SEK20.89 | SEK141.31 |
| March 2004 | SEK19.50 | SEK136.52 |
| February 2004 | SEK19.16 | SEK134.12 |
| January 2004 | SEK19.64 | SEK137.47 |
| December 2003 | SEK20.12 | SEK140.83 |
| November 2003 | SEK19.09 | SEK133.64 |
| October 2003 | SEK18.82 | SEK131.73 |
| September 2003 | SEK18 | SEK125.98 |
| August 2003 | SEK18.13 | SEK126.94 |
| July 2003 | SEK18 | SEK125.98 |
| June 2003 | SEK17.93 | SEK125.50 |
| May 2003 | SEK18.34 | SEK128.37 |
| April 2003 | SEK17.79 | SEK124.54 |
| March 2003 | SEK15.79 | SEK114.48 |
| February 2003 | SEK15.52 | SEK112.57 |
| January 2003 | SEK14.34 | SEK103.94 |
| December 2002 | SEK15.33 | SEK111.13 |
| November 2002 | SEK16.78 | SEK121.67 |
| October 2002 | SEK15.46 | SEK112.09 |
| September 2002 | SEK15.26 | SEK110.65 |
| August 2002 | SEK17.24 | SEK125.02 |
| July 2002 | SEK16.91 | SEK122.62 |
| June 2002 | SEK18.56 | SEK134.60 |
| May 2002 | SEK20.15 | SEK146.10 |
| April 2002 | SEK20.54 | SEK148.97 |
| March 2002 | SEK19.05 | SEK142.26 |
| February 2002 | SEK18.22 | SEK136.04 |
| January 2002 | SEK19.50 | SEK145.62 |
| December 2001 | SEK19.76 | SEK147.53 |
| November 2001 | SEK18.34 | SEK137 |
| October 2001 | SEK16.87 | SEK125.98 |
| September 2001 | SEK17.77 | SEK132.68 |
| August 2001 | SEK19.18 | SEK143.22 |
| July 2001 | SEK19.88 | SEK148.49 |
| June 2001 | SEK19.95 | SEK148.97 |
| May 2001 | SEK19.24 | SEK143.70 |
| April 2001 | SEK19.63 | SEK146.58 |
| March 2001 | SEK18.54 | SEK142.26 |
| February 2001 | SEK20.60 | SEK158.07 |
| January 2001 | SEK19.73 | SEK151.36 |
| December 2000 | SEK20.17 | SEK154.72 |
| November 2000 | SEK19.98 | SEK153.28 |
| October 2000 | SEK19.60 | SEK150.41 |
| September 2000 | SEK19.36 | SEK148.49 |
| August 2000 | SEK19.48 | SEK149.45 |
| July 2000 | SEK17.23 | SEK132.20 |
| June 2000 | SEK15.98 | SEK122.62 |
| May 2000 | SEK15.86 | SEK121.67 |
| April 2000 | SEK14.80 | SEK113.52 |
| March 2000 | SEK12.97 | SEK102.03 |
| February 2000 | SEK12.49 | SEK98.20 |
| January 2000 | SEK12.55 | SEK98.68 |
| December 1999 | SEK13.04 | SEK102.51 |
| November 1999 | SEK14.13 | SEK111.13 |
| October 1999 | SEK13.89 | SEK109.21 |
| September 1999 | SEK13.95 | SEK109.69 |
| August 1999 | SEK13.95 | SEK109.69 |
| July 1999 | SEK13.22 | SEK103.94 |
| June 1999 | SEK12.43 | SEK97.72 |
| May 1999 | SEK12.63 | SEK297.94 |
| April 1999 | SEK12.83 | SEK302.73 |
| March 1999 | SEK11.35 | SEK274.47 |
| February 1999 | SEK11.49 | SEK277.82 |
| January 1999 | SEK12.28 | SEK296.98 |
| December 1998 | SEK13.55 | SEK327.64 |
| November 1998 | SEK13 | SEK314.23 |
| October 1998 | SEK13.02 | SEK314.70 |
| September 1998 | SEK11.65 | SEK281.65 |
| August 1998 | SEK12.44 | SEK300.81 |
| July 1998 | SEK15.16 | SEK366.44 |
| June 1998 | SEK14.66 | SEK354.46 |
| May 1998 | SEK13.08 | SEK316.14 |
| April 1998 | SEK13.66 | SEK343.92 |
| March 1998 | SEK14.08 | SEK354.46 |
| February 1998 | SEK13.03 | SEK328.12 |
| January 1998 | SEK11.28 | SEK284.05 |
| December 1997 | SEK10.44 | SEK262.97 |
| November 1997 | SEK10.35 | SEK260.58 |
| October 1997 | SEK9.02 | SEK227.05 |
| September 1997 | SEK10 | SEK251.96 |
| August 1997 | SEK9.21 | SEK231.84 |
| July 1997 | SEK9.40 | SEK236.63 |
| June 1997 | SEK9.36 | SEK235.67 |
| May 1997 | SEK7.99 | SEK201.18 |
| April 1997 | SEK8.22 | SEK206.93 |
| March 1997 | SEK8.56 | SEK220.34 |
| February 1997 | SEK7.81 | SEK201.18 |
| January 1997 | SEK7.01 | SEK180.58 |
| December 1996 | SEK7.29 | SEK187.77 |
| November 1996 | SEK6.85 | SEK176.27 |
| October 1996 | SEK6.03 | SEK155.20 |
| September 1996 | SEK6.06 | SEK156.16 |
| August 1996 | SEK5.04 | SEK129.81 |
| July 1996 | SEK5.10 | SEK131.25 |
| June 1996 | SEK5.15 | SEK132.68 |
| May 1996 | SEK5.15 | SEK132.68 |
| April 1996 | SEK4.99 | SEK133.16 |
| March 1996 | SEK4.50 | SEK123.10 |
| February 1996 | SEK4.55 | SEK124.54 |
| January 1996 | SEK4.58 | SEK125.50 |
| December 1995 | SEK4.83 | SEK132.20 |
| November 1995 | SEK4.64 | SEK126.94 |
| October 1995 | SEK4.08 | SEK111.61 |
| September 1995 | SEK4.20 | SEK114.96 |
| August 1995 | SEK3.99 | SEK109.21 |
| July 1995 | SEK4.13 | SEK113.04 |
| June 1995 | SEK3.80 | SEK103.94 |
| May 1995 | SEK3.76 | SEK102.98 |
| April 1995 | SEK3.24 | SEK88.62 |
| March 1995 | SEK2.94 | SEK83.35 |
| February 1995 | SEK3.14 | SEK89.10 |
| January 1995 | SEK3.16 | SEK89.57 |
| December 1994 | SEK3.31 | SEK93.88 |
| November 1994 | SEK3.50 | SEK99.15 |
| October 1994 | SEK3.28 | SEK92.93 |
| September 1994 | SEK3.11 | SEK88.14 |
| August 1994 | SEK3.31 | SEK93.88 |
| July 1994 | SEK3.75 | SEK106.34 |
| June 1994 | SEK3.48 | SEK98.67 |
| May 1994 | SEK3.75 | SEK106.34 |
| April 1994 | SEK3.99 | SEK113.04 |
| March 1994 | SEK3.82 | SEK110.17 |
| February 1994 | SEK4.19 | SEK120.71 |
| January 1994 | SEK4.92 | SEK141.78 |
| December 1993 | SEK3.76 | SEK108.26 |
| November 1993 | SEK3.52 | SEK101.55 |
| October 1993 | SEK3.72 | SEK107.30 |
| September 1993 | SEK2.98 | SEK85.74 |
| August 1993 | SEK3.33 | SEK127.42 |
| July 1993 | SEK3.03 | SEK115.92 |
| June 1993 | SEK2.44 | SEK93.41 |
| May 1993 | SEK2.30 | SEK88.14 |
| April 1993 | SEK2.26 | SEK86.70 |
| March 1993 | SEK1.83 | SEK69.93 |
| February 1993 | SEK1.73 | SEK66.10 |
| January 1993 | SEK1.21 | SEK46.46 |
| December 1992 | SEK0.80 | SEK30.66 |
| November 1992 | SEK0.83 | SEK31.61 |
| October 1992 | SEK0.59 | SEK22.51 |
| September 1992 | SEK0.70 | SEK26.82 |
| August 1992 | SEK1 | SEK38.32 |
| July 1992 | SEK1.24 | SEK47.42 |
| June 1992 | SEK1.30 | SEK49.82 |
| May 1992 | SEK1.49 | SEK57 |
| April 1992 | SEK1.80 | SEK68.98 |
| March 1992 | SEK1.81 | SEK73.77 |
| February 1992 | SEK1.77 | SEK72.33 |
| January 1992 | SEK2.11 | SEK86.22 |
| December 1991 | SEK2.25 | SEK91.97 |
| November 1991 | SEK2.39 | SEK97.72 |
| October 1991 | SEK2.39 | SEK97.72 |
| September 1991 | SEK2.37 | SEK96.76 |
| August 1991 | SEK2.37 | SEK96.76 |
| July 1991 | SEK2.88 | SEK117.83 |
| November 1990 | SEK2.40 | SEK101.55 |
| October 1990 | SEK2.40 | SEK101.55 |
| September 1990 | SEK2.35 | SEK99.63 |
| August 1990 | SEK2.87 | SEK121.67 |
| July 1990 | SEK3.23 | SEK136.99 |
| June 1990 | SEK2.96 | SEK125.50 |
| May 1990 | SEK2.65 | SEK112.09 |
| April 1990 | SEK2.17 | SEK95.80 |
SHB-A.ST
Price: SEK97.70
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.65%
Payout Ratio: 46.13%
Payout Ratio Range:
Dividend Per Share: 6.50 SEK
Earnings Per Share: 14.00 SEK
P/E Ratio: 8.77
Exchange: STO
Sector: Financial Services
Industry: Banks - Diversified
Market Capitalization: 196.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 10.19%
DGR5: 6.99%
DGR10: 22.99%
DGR20: 19.52%