Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	333.30	333.30	333.30	333.30	333.30	0
2026-04-30	332.90	334.50	331.10	333.30	333.30	57,351
2026-04-29	342.15	342.60	336.10	336.10	336.10	29,247
2026-04-28	346.25	352.95	345.55	352.40	352.40	47,127
2026-04-27	349.80	349.80	344.70	345.40	345.40	33,047
2026-04-24	354.15	354.45	344.85	346.25	346.25	48,780
2026-04-23	369.50	370.30	356.30	358.85	358.85	118,550
2026-04-22	376.55	376.55	366.80	371.65	371.65	14,743
2026-04-21	381.40	382.40	360.20	377.40	377.40	21,849
2026-04-20	390.75	392.30	386.80	389.10	389.10	14,759
2026-04-17	396.00	397.30	391.05	396.00	396.00	39,354
2026-04-16	406.10	406.10	393.30	397.60	397.60	39,769
2026-04-15	404.20	407.50	404.20	407.25	407.25	37,897
2026-04-14	397.00	399.00	393.50	397.10	397.10	86,682
2026-04-13	387.15	394.00	386.70	393.10	393.10	20,221
2026-04-10	386.45	389.10	384.20	387.05	387.05	53,008
2026-04-09	377.40	385.90	377.10	385.00	385.00	85,810
2026-04-08	378.45	383.00	377.40	381.50	381.50	140,800
2026-04-07	367.25	372.20	365.00	367.25	367.25	101,013
2026-04-02	364.10	371.75	363.10	371.75	371.75	8,618
2026-04-01	373.40	375.00	368.10	371.75	371.75	125,007
2026-03-31	351.30	364.20	351.30	359.15	359.15	9,771
2026-03-30	337.80	349.80	337.80	347.15	347.15	2,041
2026-03-27	341.10	342.80	337.35	337.40	337.40	5,956
2026-03-26	340.80	341.55	333.40	338.95	338.95	12,199
2026-03-25	336.25	344.00	336.25	341.30	341.30	6,227
2026-03-24	330.60	330.60	327.30	330.55	330.55	10,434
2026-03-23	324.10	338.90	321.70	335.75	335.75	10,581
2026-03-20	339.15	339.90	331.45	331.45	331.45	9,355
2026-03-19	342.90	342.90	336.90	341.10	341.10	10,337
2026-03-18	344.80	349.20	344.30	345.80	345.80	70,576
2026-03-17	338.25	344.55	336.55	343.65	343.65	101,378
2026-03-16	337.00	338.30	330.90	335.65	335.65	171,693
2026-03-13	335.65	340.90	335.20	340.70	340.70	99,157
2026-03-12	341.70	342.05	335.70	336.40	336.40	29,773
2026-03-11	348.50	348.50	341.00	344.50	344.50	58,888
2026-03-10	341.80	348.95	341.60	347.75	347.75	200,143
2026-03-09	328.75	336.20	328.75	333.60	333.60	28,394
2026-03-06	336.10	341.50	332.70	336.70	336.70	85,951
2026-03-05	335.15	340.90	335.05	335.05	335.05	28,065
2026-03-04	328.10	337.20	325.00	335.15	335.15	174,565
2026-03-03	330.45	335.20	324.75	334.55	334.55	301,791
2026-03-02	323.00	331.30	323.00	329.60	329.60	46,076
2026-02-27	329.80	331.50	326.60	328.00	328.00	176,893
2026-02-26	329.80	330.25	323.50	329.10	329.10	13,462
2026-02-25	324.20	328.00	324.20	324.80	324.80	33,859
2026-02-24	324.70	324.90	318.50	322.15	322.15	12,217
2026-02-23	330.05	333.40	323.00	323.75	323.75	146,150
2026-02-20	329.35	332.80	329.35	330.15	330.15	89,742
2026-02-19	332.20	332.50	327.00	331.35	331.35	43,971
2026-02-18	331.25	333.90	328.50	329.30	329.30	289,024
2026-02-17	327.45	331.10	325.10	328.70	328.70	24,613
2026-02-16	333.40	337.10	327.50	328.20	328.20	202,788
2026-02-13	330.25	335.20	329.70	331.05	331.05	148,508
2026-02-12	334.25	339.20	329.70	334.05	334.05	235,438
2026-02-11	356.90	357.00	330.40	337.70	337.70	101,266
2026-02-10	360.90	364.60	353.10	353.10	353.10	122,060
2026-02-09	352.40	360.70	351.30	360.20	360.20	66,151
2026-02-06	349.90	351.60	346.10	348.30	348.30	11,166
2026-02-05	362.95	363.40	347.70	349.40	349.40	94,181

← NewerPage 3 of 22 · 1,268 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.