Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	388.80	388.80	381.90	383.45	383.45	6,076
2026-07-27	390.65	393.40	389.10	391.35	391.35	2,474
2026-07-24	386.05	389.20	384.95	387.75	387.75	15,700
2026-07-23	390.45	391.70	381.40	382.25	382.25	7,032
2026-07-22	387.60	393.30	387.60	393.00	393.00	5,346
2026-07-21	385.40	389.30	384.10	386.95	386.95	20,945
2026-07-20	378.35	386.40	376.60	381.90	381.90	385,091
2026-07-17	387.35	388.60	379.10	384.50	384.50	156,571
2026-07-16	389.40	390.40	387.60	389.00	389.00	4,542
2026-07-15	395.55	395.65	381.10	386.95	386.95	568,212
2026-07-14	390.85	397.20	382.90	396.10	396.10	345,131
2026-07-13	379.65	379.80	373.20	374.05	374.05	20,339
2026-07-10	386.15	386.15	378.30	383.85	383.85	12,468
2026-07-09	385.30	389.90	383.50	387.55	387.55	11,079
2026-07-08	378.25	385.85	376.10	382.25	382.25	19,435
2026-07-07	395.45	395.80	386.75	388.50	388.50	25,979
2026-07-06	393.90	396.10	391.90	396.10	396.10	30,356
2026-07-03	394.45	396.20	386.00	388.50	388.50	9,270
2026-07-02	390.95	395.90	387.25	394.05	394.05	11,881
2026-07-01	390.45	392.90	386.70	387.75	387.75	55,842
2026-06-30	392.50	392.60	388.00	391.05	391.05	103,052
2026-06-29	389.20	395.50	388.40	390.55	390.55	22,112
2026-06-26	386.75	392.70	385.00	386.05	386.05	16,959
2026-06-25	379.80	388.00	379.80	383.55	383.55	7,056
2026-06-24	381.65	381.65	374.70	377.80	377.80	9,162
2026-06-23	385.70	385.90	381.10	381.90	381.90	8,884
2026-06-22	381.20	389.40	380.50	384.10	384.10	701,294
2026-06-19	377.60	377.60	377.60	377.60	377.60	0
2026-06-18	382.05	382.05	375.80	377.60	377.60	74,735
2026-06-17	383.70	383.70	376.50	381.40	381.40	9,508
2026-06-16	386.05	389.55	381.20	383.55	383.55	63,739
2026-06-15	382.45	385.70	380.20	384.20	384.20	19,896
2026-06-12	367.90	380.10	367.90	376.50	376.50	30,813
2026-06-11	350.45	354.00	349.50	350.05	350.05	48,873
2026-06-10	352.70	354.60	346.80	351.75	351.75	9,244
2026-06-09	356.00	358.80	351.00	352.90	352.90	297,556
2026-06-08	349.50	356.85	348.20	353.30	353.30	22,778
2026-06-05	352.20	360.40	352.20	353.40	353.40	12,700
2026-06-04	341.00	351.10	340.05	350.15	350.15	11,312
2026-06-03	336.70	346.00	336.70	340.80	340.80	42,064
2026-06-02	342.15	343.60	335.55	335.85	335.85	10,086
2026-06-01	343.35	345.10	339.35	342.75	342.75	28,391
2026-05-29	342.05	346.80	341.30	344.40	344.40	3,947
2026-05-28	345.50	346.90	339.20	341.40	341.40	307,471
2026-05-27	353.30	355.80	348.50	348.50	348.50	14,455
2026-05-26	352.50	356.30	350.40	352.50	352.50	14,265
2026-05-22	343.85	350.90	342.50	348.60	348.60	76,522
2026-05-21	339.55	343.50	339.10	340.10	340.10	17,055
2026-05-20	333.00	342.10	332.70	338.55	338.55	17,295
2026-05-19	332.70	341.00	332.70	334.05	334.05	388,206
2026-05-18	322.65	333.70	322.30	331.65	331.65	23,436
2026-05-15	324.40	327.20	322.60	324.20	324.20	358,896
2026-05-14	330.15	330.15	330.15	330.15	330.15	0
2026-05-13	327.25	330.15	320.70	330.15	330.15	4,174
2026-05-12	326.65	330.70	325.80	330.15	330.15	46,262
2026-05-11	328.50	329.65	326.80	328.80	328.80	30,767
2026-05-08	330.55	330.55	326.90	330.55	330.55	22,737
2026-05-07	337.80	339.90	331.30	331.45	331.45	43,365
2026-05-06	328.80	344.40	328.60	337.90	337.90	441,468
2026-05-05	327.90	334.10	327.90	332.10	332.10	54,753

← NewerPage 2 of 5 · 255 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.