Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	242.05	243.90	232.80	234.45	225.84	35,341
2024-09-02	242.10	242.10	239.50	240.80	231.96	20,581
2024-08-30	241.10	243.70	241.10	241.20	232.34	10,124
2024-08-29	240.30	242.30	239.80	241.60	232.73	5,831
2024-08-28	242.25	245.80	239.20	241.50	232.63	65,099
2024-08-27	242.55	243.10	240.60	242.75	233.84	7,499
2024-08-23	239.55	243.00	239.55	239.55	230.75	173,675
2024-08-22	239.30	241.30	239.30	241.20	232.34	3,331
2024-08-21	237.40	240.10	237.40	237.40	228.68	13,665
2024-08-20	242.05	242.50	237.20	238.45	229.69	19,768
2024-08-19	240.10	242.70	240.10	240.10	231.28	3,690
2024-08-16	243.18	243.18	239.51	240.30	231.48	3,123
2024-08-15	239.45	244.20	238.70	242.85	233.93	3,273
2024-08-14	238.25	241.10	237.50	238.25	229.50	3,665
2024-08-13	235.75	238.70	235.75	235.75	227.09	5,335
2024-08-12	237.70	239.00	235.30	237.70	228.97	14,324
2024-08-09	234.95	238.05	234.50	238.05	229.31	2,995
2024-08-08	234.45	234.80	230.40	234.15	225.55	2,360
2024-08-07	228.90	235.70	227.90	234.55	225.94	2,098
2024-08-06	225.60	228.80	225.30	228.80	220.40	15,991
2024-08-05	222.40	231.30	222.40	224.40	216.16	11,536
2024-08-02	232.90	232.90	229.60	232.00	223.48	24,136
2024-08-01	239.55	241.30	235.90	236.00	227.33	6,404
2024-07-31	242.00	242.00	239.70	241.40	232.54	9,568
2024-07-30	240.30	240.80	239.20	240.60	231.77	7,224
2024-07-29	236.60	241.20	236.00	240.30	231.48	26,719
2024-07-26	234.10	236.80	234.10	236.80	228.11	1,601
2024-07-25	234.10	234.10	230.90	231.45	222.95	5,256
2024-07-24	238.60	238.60	235.20	235.25	226.61	94,080
2024-07-23	242.15	242.15	238.70	242.15	233.26	1,908
2024-07-22	239.45	242.80	239.20	239.45	230.66	38,838
2024-07-19	237.60	239.40	237.50	237.90	229.16	6,847
2024-07-18	242.10	242.10	239.00	240.40	231.57	4,485
2024-07-17	244.20	245.70	242.40	244.00	235.04	12,037
2024-07-16	242.90	246.00	242.90	245.00	236.00	16,887
2024-07-15	245.20	245.20	239.70	240.60	231.77	17,556
2024-07-12	254.30	254.30	245.20	248.20	239.09	69,067
2024-07-11	263.45	266.50	261.10	266.15	256.38	9,051
2024-07-10	262.05	263.20	259.20	260.20	250.65	3,804
2024-07-09	263.40	263.40	258.90	259.35	249.83	6,747
2024-07-08	263.65	265.20	260.40	263.45	253.78	29,939
2024-07-05	265.40	265.50	260.40	264.90	255.17	5,858
2024-07-04	262.55	265.50	262.40	262.55	252.91	6,433
2024-07-03	259.10	263.00	259.10	262.45	252.81	6,139
2024-07-02	259.25	263.30	257.40	259.25	249.73	8,421
2024-07-01	259.65	262.10	259.65	259.65	250.12	8,215
2024-06-28	258.65	260.00	255.90	258.65	249.15	13,012
2024-06-27	260.80	260.80	256.10	257.30	247.85	13,071
2024-06-26	263.20	263.20	260.60	260.70	251.13	6,675
2024-06-25	264.50	264.50	262.50	264.50	254.79	19,872
2024-06-24	265.10	266.70	263.40	263.45	253.78	479,770
2024-06-21	268.00	268.00	268.00	268.00	258.16	0
2024-06-20	265.20	268.00	265.20	268.00	258.16	21,512
2024-06-19	262.57	262.57	261.10	261.60	251.99	5,224
2024-06-18	266.95	268.80	266.50	266.55	256.76	17,327
2024-06-17	264.60	266.40	263.40	264.00	254.31	5,297
2024-06-14	267.00	267.00	262.10	263.45	253.78	5,791
2024-06-13	275.45	276.40	268.30	271.55	261.58	2,664
2024-06-12	269.70	276.00	269.70	273.20	263.17	5,147
2024-06-11	269.90	273.00	268.80	271.55	261.58	11,066

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	11.7500 SEK
2024-04-12	11.5000 SEK
2023-03-31	7.5000 SEK
2022-04-01	9.2000 SEK
2021-11-17	2.9500 SEK
2021-03-31	0.8500 SEK
2020-03-18	2.3000 SEK
2019-03-20	10.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.