Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	222.75	224.70	218.10	221.20	203.24	48,780
2024-03-11	227.40	227.40	220.40	223.25	205.13	54,953
2024-03-08	233.90	235.40	231.50	232.50	213.63	92,747
2024-03-07	232.40	235.00	230.00	232.60	213.72	9,489
2024-03-06	230.15	236.10	227.50	234.65	215.60	28,821
2024-03-05	232.90	237.50	230.29	230.95	212.20	44,479
2024-03-04	231.80	239.70	231.80	237.80	218.50	12,820
2024-03-01	227.85	232.40	227.60	229.60	210.96	19,116
2024-02-29	220.50	227.61	220.50	225.60	207.29	65,869
2024-02-28	222.65	222.90	220.00	222.65	204.58	65,363
2024-02-27	221.90	222.49	219.00	221.90	203.89	24,529
2024-02-26	222.85	223.65	218.93	219.55	201.73	183,992
2024-02-23	223.70	223.70	220.60	220.60	202.69	9,856
2024-02-22	219.35	224.00	218.11	222.55	204.49	8,008
2024-02-21	219.15	220.60	216.90	219.15	201.36	34,559
2024-02-20	219.65	220.50	217.20	220.20	202.33	30,492
2024-02-19	220.10	223.15	220.10	223.15	205.04	24,149
2024-02-16	222.85	223.80	218.90	220.40	202.51	298,055
2024-02-15	216.50	222.62	215.30	220.60	202.69	35,782
2024-02-14	215.35	215.80	212.84	215.35	197.87	23,463
2024-02-13	221.10	226.10	214.20	216.40	198.83	73,601
2024-02-12	209.00	215.41	208.30	213.10	195.80	20,636
2024-02-09	206.35	209.80	206.20	209.70	192.68	13,035
2024-02-08	205.90	207.80	205.60	206.75	189.97	36,643
2024-02-07	209.70	210.50	205.49	207.85	190.98	29,807
2024-02-06	207.35	210.60	205.60	210.45	193.37	32,335
2024-02-05	205.70	211.50	204.93	209.30	192.31	18,297
2024-02-02	209.90	211.30	205.40	206.65	189.88	80,926
2024-02-01	209.30	210.30	207.60	209.30	192.31	22,469
2024-01-31	209.90	212.40	209.10	210.35	193.28	39,835
2024-01-30	208.10	210.20	208.10	208.60	191.67	2,082
2024-01-29	211.50	211.50	203.10	208.50	191.58	131,623
2024-01-26	212.50	214.10	212.40	212.60	195.34	45,339
2024-01-25	208.30	214.10	208.00	211.75	194.56	89,721
2024-01-24	208.80	210.70	207.40	210.15	193.09	86,872
2024-01-23	205.50	209.20	202.70	208.90	191.94	51,065
2024-01-22	207.65	208.70	203.50	204.90	188.27	202,261
2024-01-19	232.30	232.30	204.63	208.30	191.39	314,764
2024-01-18	217.90	218.40	214.90	217.60	199.94	40,063
2024-01-17	217.70	217.70	213.00	214.95	197.50	71,844
2024-01-16	217.50	223.30	215.00	222.85	204.76	234,450
2024-01-15	222.55	222.70	217.10	217.80	200.12	112,474
2024-01-12	226.95	228.10	221.00	222.85	204.76	69,179
2024-01-11	231.20	231.20	225.40	226.85	208.44	40,628
2024-01-10	227.70	230.70	227.70	228.30	209.77	44,395
2024-01-09	229.10	229.10	226.70	228.50	209.95	15,076
2024-01-08	227.70	232.20	227.70	229.70	211.05	53,724
2024-01-05	229.10	231.15	225.21	231.15	212.39	13,883
2024-01-04	225.40	233.60	225.20	231.15	212.39	34,046
2024-01-03	226.35	226.52	221.60	224.20	206.00	61,524
2024-01-02	232.80	233.50	226.00	228.50	209.95	34,072
2023-12-29	230.85	235.40	230.70	231.05	212.30	52,048
2023-12-28	231.65	231.65	229.30	231.65	212.85	12,403
2023-12-27	230.00	232.20	230.00	230.25	211.56	6,597
2023-12-22	225.88	229.10	225.88	227.15	208.71	13,788
2023-12-21	224.50	229.20	224.10	228.70	210.14	21,162
2023-12-20	226.55	229.40	224.60	226.45	208.07	31,486
2023-12-19	229.50	232.70	223.10	225.30	207.01	76,833
2023-12-18	236.40	236.80	229.10	229.50	210.87	36,691
2023-12-15	238.35	242.40	235.80	240.30	220.79	83,881

← NewerPage 12 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.