Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	267.80	270.60	267.80	268.20	258.35	5,341
2024-06-07	272.30	272.30	270.20	272.00	262.01	9,833
2024-06-06	272.00	272.00	272.00	272.00	262.01	0
2024-06-05	268.50	272.80	268.00	272.00	262.01	4,672
2024-06-04	274.50	274.50	269.00	272.80	262.78	20,735
2024-06-03	279.80	279.80	275.20	278.35	268.13	7,456
2024-05-31	274.10	274.10	269.80	273.50	263.46	5,108
2024-05-30	275.50	278.60	275.50	278.35	268.13	7,078
2024-05-29	277.30	279.20	271.80	273.20	263.17	3,897
2024-05-28	277.30	279.80	277.30	277.30	267.12	11,671
2024-05-24	273.80	277.70	272.30	274.55	264.47	1,924
2024-05-23	275.00	278.60	275.00	277.00	266.83	13,301
2024-05-22	271.85	272.00	269.20	270.65	260.71	3,212
2024-05-21	276.10	279.30	270.25	270.25	260.33	17,245
2024-05-20	264.50	266.70	264.50	265.20	255.46	3,351
2024-05-17	262.70	262.70	259.70	262.25	252.62	4,843
2024-05-16	265.30	265.60	262.40	265.60	255.85	1,562
2024-05-15	263.25	266.30	260.30	262.95	253.29	5,442
2024-05-14	258.60	264.20	258.60	262.05	252.43	3,979
2024-05-13	252.10	255.30	251.90	253.70	244.38	1,965
2024-05-10	248.80	251.60	247.50	250.15	240.96	2,069
2024-05-09	248.50	248.50	248.50	248.50	239.38	0
2024-05-08	249.10	252.00	245.00	248.50	239.38	51,040
2024-05-07	248.50	249.40	247.10	248.50	239.38	3,347
2024-05-03	243.40	247.20	243.40	243.75	234.80	6,191
2024-05-02	238.45	243.14	237.60	240.20	231.38	7,548
2024-05-01	238.85	238.85	238.85	238.85	230.08	0
2024-04-30	241.20	242.30	238.60	238.85	230.08	4,681
2024-04-29	238.35	241.70	238.00	238.85	230.08	6,893
2024-04-26	233.90	242.60	233.90	238.35	229.60	29,083
2024-04-25	230.25	234.50	227.80	229.80	221.36	607,449
2024-04-24	234.25	234.80	228.90	228.90	220.50	5,367
2024-04-23	231.00	236.00	231.00	235.55	226.90	44,897
2024-04-22	235.00	235.00	225.20	229.80	221.36	110,497
2024-04-19	229.80	235.00	225.61	234.65	226.03	43,820
2024-04-18	227.25	229.40	225.70	229.40	220.98	66,118
2024-04-17	229.20	231.59	226.70	227.65	219.29	39,668
2024-04-16	229.00	230.40	227.83	228.90	220.50	30,030
2024-04-15	232.65	236.70	232.65	235.15	226.52	113,036
2024-04-12	238.45	240.20	231.40	232.80	224.25	24,063
2024-04-11	249.70	251.90	247.14	249.20	228.97	45,392
2024-04-10	253.00	254.20	246.90	249.50	229.25	1,211,318
2024-04-09	252.80	254.60	248.90	252.70	232.19	28,913
2024-04-08	244.90	253.35	244.90	250.15	229.84	31,748
2024-04-05	239.30	250.00	239.30	248.20	228.05	40,539
2024-04-04	238.00	246.20	238.00	244.50	224.65	34,005
2024-04-03	228.90	237.40	227.30	234.65	215.60	33,910
2024-04-02	230.75	234.20	229.10	230.75	212.02	232,245
2024-03-28	230.45	231.50	228.80	229.80	211.15	11,480
2024-03-27	228.60	230.80	227.50	229.80	211.15	40,227
2024-03-26	225.60	228.63	224.20	227.35	208.90	5,618
2024-03-25	224.00	226.40	222.90	223.75	205.59	148,633
2024-03-22	222.35	227.20	222.03	223.25	205.13	21,324
2024-03-21	223.10	223.10	220.50	223.05	204.94	19,310
2024-03-20	217.70	219.90	215.00	219.55	201.73	19,552
2024-03-19	214.65	217.90	213.50	217.60	199.94	16,070
2024-03-18	217.90	218.90	215.10	215.35	197.87	27,465
2024-03-15	219.15	221.70	217.00	219.55	201.73	9,669
2024-03-14	216.80	222.60	216.58	218.75	200.99	116,180
2024-03-13	220.60	220.60	214.70	215.45	197.96	241,304

← NewerPage 11 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.