Svenska Handelsbanken ser. B - Price History
Monthly price history for SHB-B.ST (Svenska Handelsbanken ser. B)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK122.80 | SEK122.80 |
April 2024 | SEK118.80 | SEK118.80 |
March 2024 | SEK135.40 | SEK135.40 |
February 2024 | SEK147.46 | SEK154 |
January 2024 | SEK133.48 | SEK139.40 |
December 2023 | SEK124.67 | SEK130.20 |
November 2023 | SEK116.43 | SEK121.60 |
October 2023 | SEK110.11 | SEK115 |
September 2023 | SEK110.50 | SEK115.40 |
August 2023 | SEK105.71 | SEK110.40 |
July 2023 | SEK109.92 | SEK114.80 |
June 2023 | SEK103.03 | SEK107.60 |
May 2023 | SEK101.11 | SEK105.60 |
April 2023 | SEK107.82 | SEK112.60 |
March 2023 | SEK106.48 | SEK111.20 |
February 2023 | SEK117.26 | SEK131.20 |
January 2023 | SEK117.26 | SEK131.20 |
December 2022 | SEK109.22 | SEK122.20 |
November 2022 | SEK112.62 | SEK126 |
October 2022 | SEK107.97 | SEK120.80 |
September 2022 | SEK97.42 | SEK109 |
August 2022 | SEK89.74 | SEK100.40 |
July 2022 | SEK94.20 | SEK105.40 |
June 2022 | SEK89.92 | SEK100.60 |
May 2022 | SEK99.75 | SEK111.60 |
April 2022 | SEK99.57 | SEK111.40 |
March 2022 | SEK88.80 | SEK99.35 |
February 2022 | SEK86.64 | SEK101.60 |
January 2022 | SEK95.94 | SEK112.50 |
December 2021 | SEK91.93 | SEK107.80 |
November 2021 | SEK90.82 | SEK106.50 |
October 2021 | SEK92.53 | SEK108.50 |
September 2021 | SEK91.76 | SEK107.60 |
August 2021 | SEK90.06 | SEK105.60 |
July 2021 | SEK88.26 | SEK103.50 |
June 2021 | SEK87.33 | SEK102.40 |
May 2021 | SEK84.85 | SEK99.50 |
April 2021 | SEK88.26 | SEK103.50 |
March 2021 | SEK91.08 | SEK106.80 |
February 2021 | SEK82.35 | SEK100.20 |
January 2021 | SEK78.65 | SEK95.70 |
December 2020 | SEK75.77 | SEK92.20 |
November 2020 | SEK76.92 | SEK93.60 |
October 2020 | SEK70.60 | SEK85.90 |
September 2020 | SEK73.14 | SEK89 |
August 2020 | SEK78.90 | SEK96 |
July 2020 | SEK75.86 | SEK92.30 |
June 2020 | SEK76.43 | SEK93 |
May 2020 | SEK77.25 | SEK94 |
April 2020 | SEK79.97 | SEK97.30 |
March 2020 | SEK74.05 | SEK90.10 |
February 2020 | SEK77.77 | SEK100.60 |
January 2020 | SEK77.77 | SEK100.60 |
December 2019 | SEK79.94 | SEK103.40 |
November 2019 | SEK73.06 | SEK94.50 |
October 2019 | SEK74.91 | SEK96.90 |
September 2019 | SEK71.90 | SEK93 |
August 2019 | SEK70.12 | SEK90.70 |
July 2019 | SEK70.89 | SEK91.70 |
June 2019 | SEK73.44 | SEK95 |
May 2019 | SEK72.90 | SEK94.30 |
April 2019 | SEK79.78 | SEK103.20 |
March 2019 | SEK77.46 | SEK100.20 |
February 2019 | SEK79.80 | SEK108.80 |
January 2019 | SEK76.72 | SEK104.60 |
December 2018 | SEK74.22 | SEK101.20 |
November 2018 | SEK76.42 | SEK104.20 |
October 2018 | SEK74.37 | SEK101.40 |
September 2018 | SEK82 | SEK111.80 |
August 2018 | SEK81.85 | SEK111.60 |
July 2018 | SEK81.26 | SEK110.80 |
June 2018 | SEK75.40 | SEK102.80 |
May 2018 | SEK75.54 | SEK103 |
April 2018 | SEK76.72 | SEK104.60 |
March 2018 | SEK80.68 | SEK110 |
February 2018 | SEK87.10 | SEK120.80 |
January 2018 | SEK83.93 | SEK116.40 |
December 2017 | SEK81.47 | SEK113 |
November 2017 | SEK83.64 | SEK116 |
October 2017 | SEK87.24 | SEK121 |
September 2017 | SEK88.54 | SEK122.80 |
August 2017 | SEK85.73 | SEK118.90 |
July 2017 | SEK86.81 | SEK120.40 |
June 2017 | SEK85.94 | SEK119.20 |
May 2017 | SEK86.81 | SEK120.40 |
April 2017 | SEK89.98 | SEK124.80 |
March 2017 | SEK88.97 | SEK123.40 |
February 2017 | SEK87.35 | SEK126.10 |
January 2017 | SEK90.54 | SEK130.70 |
December 2016 | SEK85.48 | SEK123.40 |
November 2016 | SEK86.24 | SEK124.50 |
October 2016 | SEK84.10 | SEK121.40 |
September 2016 | SEK81.53 | SEK117.70 |
August 2016 | SEK78.90 | SEK113.90 |
July 2016 | SEK73.50 | SEK106.10 |
June 2016 | SEK73.22 | SEK105.70 |
May 2016 | SEK77.38 | SEK111.70 |
April 2016 | SEK77.24 | SEK111.50 |
March 2016 | SEK78.35 | SEK113.10 |
February 2016 | SEK81.03 | SEK118.40 |
January 2016 | SEK76.51 | SEK111.80 |
December 2015 | SEK79.59 | SEK116.30 |
November 2015 | SEK85.55 | SEK125 |
October 2015 | SEK84.52 | SEK123.50 |
September 2015 | SEK81.85 | SEK119.60 |
August 2015 | SEK87.67 | SEK128.10 |
July 2015 | SEK90.54 | SEK132.30 |
June 2015 | SEK82.19 | SEK120.10 |
May 2015 | SEK88.15 | SEK128.80 |
April 2015 | SEK86.71 | SEK380.10 |
March 2015 | SEK89.65 | SEK393 |
February 2015 | SEK94.44 | SEK419 |
January 2015 | SEK87.08 | SEK386.30 |
December 2014 | SEK79.57 | SEK353 |
November 2014 | SEK79.03 | SEK350.60 |
October 2014 | SEK76.37 | SEK338.80 |
September 2014 | SEK73.01 | SEK323.90 |
August 2014 | SEK70.91 | SEK314.60 |
July 2014 | SEK71.66 | SEK317.90 |
June 2014 | SEK70.33 | SEK312 |
May 2014 | SEK73.37 | SEK325.50 |
April 2014 | SEK71.27 | SEK316.20 |
March 2014 | SEK71.79 | SEK318.50 |
February 2014 | SEK73.75 | SEK332.20 |
January 2014 | SEK66.32 | SEK298.70 |
December 2013 | SEK66.94 | SEK301.50 |
November 2013 | SEK64.63 | SEK291.10 |
October 2013 | SEK62.36 | SEK280.90 |
September 2013 | SEK58.17 | SEK262 |
August 2013 | SEK60.06 | SEK270.50 |
July 2013 | SEK62.88 | SEK283.20 |
June 2013 | SEK57.17 | SEK257.50 |
May 2013 | SEK61.34 | SEK276.30 |
April 2013 | SEK63.03 | SEK283.90 |
March 2013 | SEK59.72 | SEK269 |
February 2013 | SEK57.86 | SEK271 |
January 2013 | SEK53.18 | SEK249.10 |
December 2012 | SEK47.33 | SEK221.70 |
November 2012 | SEK48.25 | SEK226 |
October 2012 | SEK46.26 | SEK216.70 |
September 2012 | SEK50.28 | SEK235.50 |
August 2012 | SEK47.27 | SEK221.40 |
July 2012 | SEK48.72 | SEK228.20 |
June 2012 | SEK46.84 | SEK219.40 |
May 2012 | SEK42.27 | SEK198 |
April 2012 | SEK45.20 | SEK211.70 |
March 2012 | SEK43.81 | SEK205.20 |
February 2012 | SEK44.30 | SEK217.20 |
January 2012 | SEK40.52 | SEK198.70 |
December 2011 | SEK36.08 | SEK176.90 |
November 2011 | SEK35.49 | SEK174 |
October 2011 | SEK37.53 | SEK184 |
September 2011 | SEK35.47 | SEK173.90 |
August 2011 | SEK35.53 | SEK174.20 |
July 2011 | SEK40.10 | SEK196.60 |
June 2011 | SEK39.24 | SEK192.40 |
May 2011 | SEK41.71 | SEK204.50 |
April 2011 | SEK42.46 | SEK208.20 |
March 2011 | SEK41.81 | SEK205 |
February 2011 | SEK41.46 | SEK212.30 |
January 2011 | SEK42.18 | SEK216 |
December 2010 | SEK41.30 | SEK211.50 |
November 2010 | SEK40.52 | SEK207.50 |
October 2010 | SEK41.99 | SEK215 |
September 2010 | SEK42.44 | SEK217.30 |
August 2010 | SEK37.69 | SEK193 |
July 2010 | SEK40.03 | SEK205 |
June 2010 | SEK37.40 | SEK191.50 |
May 2010 | SEK37.20 | SEK190.50 |
April 2010 | SEK40.03 | SEK205 |
March 2010 | SEK35.01 | SEK210 |
February 2010 | SEK32.71 | SEK196.20 |
January 2010 | SEK32.18 | SEK193 |
December 2009 | SEK33.71 | SEK202.20 |
November 2009 | SEK33.33 | SEK199.90 |
October 2009 | SEK31.16 | SEK186.90 |
September 2009 | SEK29.51 | SEK177 |
August 2009 | SEK30.84 | SEK185 |
July 2009 | SEK29.18 | SEK175 |
June 2009 | SEK24.34 | SEK146 |
May 2009 | SEK24.51 | SEK147 |
April 2009 | SEK24.13 | SEK144.75 |
March 2009 | SEK18.98 | SEK119.25 |
February 2009 | SEK18.14 | SEK114 |
January 2009 | SEK15.48 | SEK97.25 |
December 2008 | SEK19.58 | SEK123 |
November 2008 | SEK21.17 | SEK133 |
October 2008 | SEK22.04 | SEK138.50 |
September 2008 | SEK23.95 | SEK150.50 |
August 2008 | SEK24.51 | SEK154 |
July 2008 | SEK24.19 | SEK152 |
June 2008 | SEK22.52 | SEK141.50 |
May 2008 | SEK26.42 | SEK166 |
April 2008 | SEK26.26 | SEK165 |
March 2008 | SEK26.62 | SEK172 |
February 2008 | SEK27.01 | SEK174.50 |
January 2008 | SEK27.16 | SEK175.50 |
December 2007 | SEK31.65 | SEK204.50 |
November 2007 | SEK31.26 | SEK202 |
October 2007 | SEK32.27 | SEK208.50 |
September 2007 | SEK30.49 | SEK197 |
August 2007 | SEK29.25 | SEK189 |
July 2007 | SEK29.95 | SEK193.50 |
June 2007 | SEK29.33 | SEK189.50 |
May 2007 | SEK31.34 | SEK202.50 |
April 2007 | SEK31.73 | SEK205 |
March 2007 | SEK30.85 | SEK207 |
February 2007 | SEK30.32 | SEK203.50 |
January 2007 | SEK31.82 | SEK213.50 |
December 2006 | SEK31.29 | SEK210 |
November 2006 | SEK27.72 | SEK186 |
October 2006 | SEK27.94 | SEK187.50 |
September 2006 | SEK29.80 | SEK200 |
August 2006 | SEK28.39 | SEK190.50 |
July 2006 | SEK27.79 | SEK186.50 |
June 2006 | SEK27.94 | SEK187.50 |
May 2006 | SEK29.21 | SEK196 |
April 2006 | SEK31.59 | SEK212 |
March 2006 | SEK31.17 | SEK216 |
February 2006 | SEK29.80 | SEK206.50 |
January 2006 | SEK27.13 | SEK188 |
December 2005 | SEK28.36 | SEK196.50 |
November 2005 | SEK25.98 | SEK180 |
October 2005 | SEK26.05 | SEK180.50 |
September 2005 | SEK25.54 | SEK177 |
August 2005 | SEK23.67 | SEK164 |
July 2005 | SEK23.96 | SEK166 |
June 2005 | SEK22.80 | SEK158 |
May 2005 | SEK23.09 | SEK160 |
April 2005 | SEK22.88 | SEK158.50 |
March 2005 | SEK23.24 | SEK167 |
February 2005 | SEK23.17 | SEK166.50 |
January 2005 | SEK22.96 | SEK165 |
December 2004 | SEK23.94 | SEK172 |
November 2004 | SEK22.61 | SEK162.50 |
October 2004 | SEK21.36 | SEK153.50 |
September 2004 | SEK21.08 | SEK151.50 |
August 2004 | SEK20.04 | SEK144 |
July 2004 | SEK19.69 | SEK141.50 |
June 2004 | SEK20.88 | SEK150 |
May 2004 | SEK19.83 | SEK142.50 |
April 2004 | SEK20.32 | SEK146 |
March 2004 | SEK19.03 | SEK141.50 |
February 2004 | SEK18.69 | SEK139 |
January 2004 | SEK18.69 | SEK139 |
December 2003 | SEK19.16 | SEK142.50 |
November 2003 | SEK18.09 | SEK134.50 |
October 2003 | SEK17.82 | SEK132.50 |
September 2003 | SEK17.08 | SEK127 |
August 2003 | SEK17.14 | SEK127.50 |
July 2003 | SEK17.01 | SEK126.50 |
June 2003 | SEK16.94 | SEK126 |
May 2003 | SEK17.21 | SEK128 |
April 2003 | SEK16.88 | SEK125.50 |
March 2003 | SEK14.97 | SEK115.50 |
February 2003 | SEK14.58 | SEK112.50 |
January 2003 | SEK13.48 | SEK104 |
December 2002 | SEK14.39 | SEK111 |
November 2002 | SEK15.88 | SEK122.50 |
October 2002 | SEK14.39 | SEK111 |
September 2002 | SEK14.46 | SEK111.50 |
August 2002 | SEK16.53 | SEK127.50 |
July 2002 | SEK16.01 | SEK123.50 |
June 2002 | SEK17.57 | SEK135.50 |
May 2002 | SEK18.80 | SEK145 |
April 2002 | SEK19.51 | SEK150.50 |
March 2002 | SEK18.10 | SEK144 |
February 2002 | SEK17.22 | SEK137 |
January 2002 | SEK18.23 | SEK145 |
December 2001 | SEK18.35 | SEK146 |
November 2001 | SEK17.22 | SEK137 |
October 2001 | SEK15.71 | SEK125 |
September 2001 | SEK16.47 | SEK131 |
August 2001 | SEK18.10 | SEK144 |
July 2001 | SEK18.98 | SEK151 |
June 2001 | SEK19.17 | SEK152.50 |
May 2001 | SEK18.16 | SEK144.50 |
April 2001 | SEK18.73 | SEK149 |
March 2001 | SEK17.61 | SEK144 |
February 2001 | SEK19.69 | SEK161 |
January 2001 | SEK18.83 | SEK154 |
December 2000 | SEK19.57 | SEK160 |
November 2000 | SEK19.44 | SEK159 |
October 2000 | SEK18.95 | SEK155 |
September 2000 | SEK18.95 | SEK155 |
August 2000 | SEK18.77 | SEK153.50 |
July 2000 | SEK16.51 | SEK135 |
June 2000 | SEK15.53 | SEK127 |
May 2000 | SEK15.16 | SEK124 |
April 2000 | SEK14.06 | SEK115 |
March 2000 | SEK11.86 | SEK99.50 |
February 2000 | SEK11.80 | SEK99 |
January 2000 | SEK11.32 | SEK95 |
December 1999 | SEK11.98 | SEK100.50 |
November 1999 | SEK12.64 | SEK106 |
October 1999 | SEK12.40 | SEK104 |
September 1999 | SEK12.64 | SEK106 |
August 1999 | SEK12.64 | SEK106 |
July 1999 | SEK11.68 | SEK98 |
June 1999 | SEK11.21 | SEK94 |
May 1999 | SEK11.11 | SEK93.17 |
April 1999 | SEK11.38 | SEK95.50 |
March 1999 | SEK10.22 | SEK88 |
February 1999 | SEK9.75 | SEK84 |
January 1999 | SEK10.76 | SEK92.67 |
December 1998 | SEK12.03 | SEK103.67 |
November 1998 | SEK11.38 | SEK98 |
October 1998 | SEK11.63 | SEK100.17 |
September 1998 | SEK10.43 | SEK89.83 |
August 1998 | SEK11.30 | SEK97.33 |
July 1998 | SEK13.99 | SEK120.50 |
June 1998 | SEK13.54 | SEK116.67 |
May 1998 | SEK12.05 | SEK103.83 |
April 1998 | SEK12.81 | SEK110.33 |
March 1998 | SEK13.30 | SEK116.83 |
February 1998 | SEK12.18 | SEK107 |
January 1998 | SEK10.55 | SEK92.67 |
December 1997 | SEK9.70 | SEK85.17 |
November 1997 | SEK9.68 | SEK85 |
October 1997 | SEK8.46 | SEK74.33 |
September 1997 | SEK9.49 | SEK83.33 |
August 1997 | SEK8.58 | SEK75.33 |
July 1997 | SEK8.88 | SEK78 |
June 1997 | SEK8.65 | SEK76 |
May 1997 | SEK7.55 | SEK66.33 |
April 1997 | SEK7.78 | SEK68.33 |
March 1997 | SEK8.01 | SEK72 |
February 1997 | SEK7.45 | SEK67 |
January 1997 | SEK6.73 | SEK60.50 |
December 1996 | SEK6.97 | SEK62.67 |
November 1996 | SEK6.56 | SEK59 |
October 1996 | SEK5.82 | SEK52.33 |
September 1996 | SEK5.76 | SEK51.83 |
August 1996 | SEK4.78 | SEK43 |
July 1996 | SEK4.86 | SEK43.67 |
June 1996 | SEK4.87 | SEK43.83 |
May 1996 | SEK4.87 | SEK43.83 |
April 1996 | SEK4.89 | SEK44 |
March 1996 | SEK4.36 | SEK40.33 |
February 1996 | SEK4.47 | SEK41.33 |
January 1996 | SEK4.50 | SEK41.67 |
December 1995 | SEK4.79 | SEK44.33 |
November 1995 | SEK4.61 | SEK42.67 |
October 1995 | SEK4.02 | SEK37.17 |
September 1995 | SEK4.14 | SEK38.33 |
August 1995 | SEK3.93 | SEK36.33 |
July 1995 | SEK4.07 | SEK37.67 |
June 1995 | SEK3.69 | SEK34.17 |
May 1995 | SEK3.75 | SEK34.67 |
April 1995 | SEK3.21 | SEK29.67 |
March 1995 | SEK2.89 | SEK27.67 |
February 1995 | SEK3.08 | SEK29.50 |
January 1995 | SEK3.11 | SEK29.83 |
December 1994 | SEK3.27 | SEK31.33 |
November 1994 | SEK3.42 | SEK32.83 |
October 1994 | SEK3.25 | SEK31.17 |
September 1994 | SEK3.10 | SEK29.67 |
August 1994 | SEK3.23 | SEK31 |
July 1994 | SEK3.72 | SEK35.67 |
June 1994 | SEK3.44 | SEK33 |
May 1994 | SEK3.65 | SEK35 |
April 1994 | SEK3.96 | SEK38 |
March 1994 | SEK3.82 | SEK37.33 |
February 1994 | SEK4.17 | SEK40.67 |
January 1994 | SEK4.85 | SEK47.33 |
December 1993 | SEK3.76 | SEK36.67 |
November 1993 | SEK3.45 | SEK33.67 |
October 1993 | SEK3.76 | SEK36.67 |
September 1993 | SEK2.94 | SEK28.67 |
August 1993 | SEK3.48 | SEK33.98 |
July 1993 | SEK3.10 | SEK30.20 |
June 1993 | SEK2.42 | SEK23.66 |
May 1993 | SEK2.30 | SEK22.40 |
April 1993 | SEK2.27 | SEK22.15 |
March 1993 | SEK1.86 | SEK18.12 |
February 1993 | SEK1.78 | SEK17.37 |
January 1993 | SEK1.20 | SEK11.70 |
December 1992 | SEK0.82 | SEK8.05 |
November 1992 | SEK0.84 | SEK8.18 |
October 1992 | SEK0.67 | SEK6.54 |
September 1992 | SEK0.75 | SEK7.30 |
August 1992 | SEK1.03 | SEK10.07 |
SHB-B.ST
Price: SEK122.80
Dividend Yield: 0.05%
Forward Dividend Yield: 5.28%
Payout Ratio: 46.16%
Dividend Per Share: 6.50 SEK
Earnings Per Share: 14.08 SEK
P/E Ratio: 10.26
Exchange: STO
Sector: Financial Services
Industry: Banks - Diversified
Market Capitalization: 217.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 18.83%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%