Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	201.18	201.90	198.35	200.53	184.25	34,354
2023-09-21	204.92	204.92	201.50	204.30	187.72	52,806
2023-09-20	201.00	206.00	200.90	204.23	187.65	23,287
2023-09-19	201.08	203.00	200.90	201.20	184.87	42,832
2023-09-18	201.50	203.20	201.20	202.45	186.02	30,388
2023-09-15	205.20	205.20	201.30	204.00	187.44	60,467
2023-09-14	201.58	203.10	200.70	201.60	185.24	27,876
2023-09-13	199.73	202.60	199.00	202.18	185.76	10,770
2023-09-12	203.35	205.10	200.00	201.80	185.42	51,315
2023-09-11	196.00	203.50	196.00	203.15	186.66	149,614
2023-09-08	200.60	200.70	197.50	198.08	182.00	78,057
2023-09-07	202.58	203.30	198.45	199.35	183.17	58,875
2023-09-06	201.48	204.20	201.20	203.55	187.03	113,274
2023-09-05	201.28	204.60	200.00	202.35	185.92	156,820
2023-09-04	208.90	213.30	208.90	210.15	193.09	41,815
2023-09-01	210.85	212.80	208.10	209.60	192.59	74,227
2023-08-31	212.10	212.10	212.10	212.10	194.88	112,387
2023-08-30	216.30	216.40	213.80	215.55	198.05	78,705
2023-08-29	217.10	217.10	213.80	214.45	197.04	96,168
2023-08-28	217.40	217.80	214.60	217.40	199.75	17,526
2023-08-25	215.15	217.40	213.30	213.80	196.45	52,360
2023-08-24	217.20	217.60	215.00	217.20	199.57	31,769
2023-08-23	217.20	218.80	215.70	216.80	199.20	33,240
2023-08-22	217.40	221.70	217.30	217.40	199.75	24,035
2023-08-21	221.10	221.70	217.60	217.90	200.21	24,206
2023-08-18	225.30	225.30	219.40	220.30	202.42	37,604
2023-08-17	231.50	231.50	224.00	224.60	206.37	38,359
2023-08-16	229.20	234.40	228.80	234.25	215.24	38,568
2023-08-15	232.90	232.90	230.50	230.85	212.11	7,162
2023-08-14	232.40	236.40	232.00	235.65	216.52	27,510
2023-08-11	239.05	239.40	232.80	234.75	215.69	12,192
2023-08-10	239.45	239.45	239.45	239.45	220.01	16,164
2023-08-09	236.20	241.80	236.20	238.05	218.73	17,533
2023-08-08	236.70	239.00	235.45	235.45	216.34	20,695
2023-08-07	238.35	240.50	236.70	238.45	219.09	41,755
2023-08-04	235.45	239.20	235.00	238.85	219.46	57,578
2023-08-03	232.10	236.50	232.10	233.00	214.09	8,469
2023-08-02	232.50	233.80	230.00	230.35	211.65	22,758
2023-08-01	235.90	235.90	233.00	233.70	214.73	6,743
2023-07-31	239.20	239.20	235.50	236.60	217.39	12,337
2023-07-28	238.55	240.40	236.90	240.20	220.70	33,350
2023-07-27	242.25	245.40	238.65	238.65	219.28	35,275
2023-07-26	240.20	241.90	238.50	241.00	221.44	15,279
2023-07-25	236.40	241.90	236.40	239.55	220.11	134,038
2023-07-24	235.15	240.50	234.80	238.55	219.19	27,873
2023-07-21	235.25	237.00	234.10	235.25	216.15	136,801
2023-07-20	235.85	237.80	234.00	235.85	216.71	64,616
2023-07-19	228.30	238.70	228.30	237.10	217.85	129,622
2023-07-18	226.05	227.20	224.50	226.85	208.44	92,802
2023-07-17	221.50	229.00	221.50	227.35	208.90	154,855
2023-07-14	219.35	230.60	217.60	223.85	205.68	125,766
2023-07-13	219.45	222.20	217.70	217.90	200.21	72,993
2023-07-12	216.90	220.70	214.20	218.45	200.72	162,664
2023-07-11	215.55	217.32	214.70	216.70	199.11	163,938
2023-07-10	216.00	218.50	215.20	216.00	198.47	74,216
2023-07-07	215.75	217.60	208.70	216.10	198.56	55,886
2023-07-06	216.40	217.49	213.70	216.10	198.56	34,368
2023-07-05	213.80	218.93	211.94	218.15	200.44	61,127
2023-07-04	218.45	222.00	217.70	220.30	202.42	25,264
2023-07-03	219.50	219.50	216.80	218.25	200.53	19,397

← NewerPage 14 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.