Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	238.35	242.40	235.80	240.30	220.79	83,881
2023-12-14	226.70	243.20	226.70	241.70	222.08	63,201
2023-12-13	227.65	227.80	221.61	223.75	205.59	77,902
2023-12-12	230.75	231.40	227.15	227.15	208.71	24,171
2023-12-11	226.10	232.20	226.10	230.15	211.47	30,206
2023-12-08	228.50	230.60	225.70	226.05	207.70	59,867
2023-12-07	221.30	229.70	221.30	229.10	210.50	46,380
2023-12-06	211.60	222.00	211.60	219.75	201.91	92,917
2023-12-05	204.10	210.80	203.90	210.05	193.00	10,521
2023-12-04	205.90	210.70	205.80	207.25	190.43	50,197
2023-12-01	205.30	206.00	201.80	204.33	187.74	33,551
2023-11-30	206.15	206.70	204.10	206.15	189.42	18,018
2023-11-29	205.10	207.21	205.10	205.30	188.64	76,561
2023-11-28	207.65	207.70	202.10	202.38	185.95	24,471
2023-11-27	208.70	211.30	207.60	209.90	192.86	22,071
2023-11-24	208.70	208.80	207.17	208.20	191.30	37,685
2023-11-23	209.40	213.10	209.00	209.10	192.13	18,964
2023-11-22	209.20	211.50	208.30	210.05	193.00	11,731
2023-11-21	211.65	213.70	208.80	208.80	191.85	23,543
2023-11-20	213.40	213.80	208.50	213.40	196.08	45,287
2023-11-17	212.20	215.50	209.92	215.15	197.69	23,878
2023-11-16	214.60	214.60	211.04	212.20	194.98	15,548
2023-11-15	218.25	220.20	214.15	214.15	196.77	23,710
2023-11-14	203.00	219.30	203.00	218.65	200.90	96,584
2023-11-13	206.05	207.20	204.90	205.70	189.00	32,475
2023-11-10	206.90	206.90	204.20	206.35	189.60	41,072
2023-11-09	203.93	210.90	203.40	210.35	193.28	35,766
2023-11-08	204.33	206.80	202.00	204.60	187.99	80,860
2023-11-07	206.65	208.00	205.30	207.15	190.34	35,269
2023-11-06	210.25	210.56	207.50	210.25	193.18	136,449
2023-11-03	199.73	210.21	197.80	197.80	181.74	37,593
2023-11-02	189.60	199.95	189.60	197.80	181.74	54,648
2023-11-01	189.08	189.40	184.91	186.60	171.45	41,100
2023-10-31	187.28	188.00	183.70	187.03	171.84	49,436
2023-10-30	186.15	188.25	186.15	187.18	171.98	26,308
2023-10-27	186.95	186.95	184.60	185.78	170.70	22,295
2023-10-26	186.40	189.40	184.70	187.93	172.67	42,947
2023-10-25	190.65	191.30	185.00	185.08	170.05	39,730
2023-10-24	189.55	192.90	189.55	191.73	176.16	31,056
2023-10-23	183.85	189.45	183.85	188.20	172.92	27,855
2023-10-20	185.48	186.90	181.60	181.83	167.07	39,212
2023-10-19	187.43	190.45	185.55	187.63	172.40	32,358
2023-10-18	189.33	191.70	187.63	187.63	172.40	41,990
2023-10-17	190.80	192.75	188.45	190.80	175.31	25,580
2023-10-16	190.70	192.35	188.85	189.93	174.51	55,966
2023-10-13	196.80	196.80	189.95	192.65	177.01	61,033
2023-10-12	201.18	202.30	200.42	201.18	184.85	37,453
2023-10-11	195.13	199.50	195.13	197.58	181.54	42,807
2023-10-10	192.75	197.55	192.50	196.83	180.85	29,861
2023-10-09	193.03	193.20	189.43	189.43	174.05	51,128
2023-10-06	189.25	193.90	189.25	190.90	175.40	104,938
2023-10-05	185.58	188.55	184.40	187.03	171.84	73,067
2023-10-04	180.38	186.10	180.38	183.88	168.95	116,139
2023-10-03	185.48	188.85	181.60	183.13	168.26	91,643
2023-10-02	189.33	191.85	184.95	187.18	171.98	57,167
2023-09-29	191.58	193.20	188.85	188.95	173.61	43,401
2023-09-28	190.20	191.65	187.45	191.08	175.57	92,956
2023-09-27	193.23	194.00	190.55	190.60	175.13	41,870
2023-09-26	197.40	197.50	192.75	193.23	177.54	234,214
2023-09-25	199.23	202.40	195.30	197.38	181.35	51,731

← NewerPage 13 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.