Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	352.80	366.30	351.00	362.35	362.35	92,585
2026-02-03	354.05	365.00	353.50	358.05	358.05	115,595
2026-02-02	346.05	360.05	343.40	355.55	355.55	38,137
2026-01-30	349.60	352.45	347.65	350.75	350.75	13,176
2026-01-29	350.45	355.30	349.10	352.40	352.40	20,840
2026-01-28	341.60	350.20	341.50	349.40	349.40	94,208
2026-01-27	342.95	344.20	338.90	342.95	342.95	9,312
2026-01-26	342.95	345.15	339.30	339.35	339.35	23,868
2026-01-23	339.65	340.60	335.60	338.85	338.85	19,783
2026-01-22	341.30	345.10	337.00	341.10	341.10	33,442
2026-01-21	325.60	343.00	323.20	337.20	337.20	40,344
2026-01-20	331.45	332.40	328.00	328.00	328.00	7,702
2026-01-19	334.65	337.30	334.00	334.75	334.75	3,630
2026-01-16	342.15	343.10	339.85	340.90	340.90	5,618
2026-01-15	336.00	341.90	336.00	341.10	341.10	6,875
2026-01-14	341.90	342.30	334.90	336.80	336.80	53,255
2026-01-13	341.70	347.40	341.40	343.45	343.45	11,774
2026-01-12	338.85	342.50	337.40	339.05	339.05	7,910
2026-01-09	341.00	345.40	333.75	335.65	335.65	81,159
2026-01-08	331.55	337.50	331.00	336.70	336.70	23,225
2026-01-07	336.10	336.10	329.10	331.65	331.65	72,723
2026-01-06	347.75	347.75	347.75	347.75	347.75	0
2026-01-05	352.50	354.30	343.30	347.75	347.75	5,252
2026-01-02	353.20	353.60	347.75	347.75	347.75	5,658
2025-12-31	351.65	351.65	351.65	351.65	351.65	0
2025-12-30	351.65	353.40	351.30	351.65	351.65	10,942
2025-12-29	352.20	353.00	348.10	352.80	352.80	15,624
2025-12-24	350.15	350.15	350.15	350.15	350.15	0
2025-12-23	349.90	351.80	348.80	350.15	350.15	9,727
2025-12-22	350.60	350.60	346.40	349.90	349.90	124,164
2025-12-19	351.85	352.20	350.05	352.20	352.20	116,241
2025-12-18	349.80	351.80	346.60	348.60	348.60	53,859
2025-12-17	353.90	353.90	348.90	353.00	353.00	19,748
2025-12-16	350.10	355.90	350.10	354.35	354.35	16,157
2025-12-15	347.05	350.40	345.55	350.25	350.25	42,494
2025-12-12	349.10	352.50	344.80	344.80	344.80	21,943
2025-12-11	350.85	351.30	345.20	349.70	349.70	15,907
2025-12-10	351.25	352.10	349.55	351.05	351.05	55,105
2025-12-09	350.90	355.50	350.90	353.30	353.30	7,227
2025-12-08	346.00	348.60	346.00	347.85	347.85	7,147
2025-12-05	344.40	346.70	344.20	344.40	344.40	8,578
2025-12-04	344.40	345.30	340.30	344.10	344.10	17,174
2025-12-03	353.90	353.90	339.40	342.65	342.65	58,283
2025-12-02	360.60	360.60	351.70	357.50	357.50	23,347
2025-12-01	366.50	366.50	361.20	364.40	364.40	16,189
2025-11-28	370.05	370.90	368.20	370.35	370.35	56,233
2025-11-27	364.50	368.85	363.30	364.50	364.50	19,215
2025-11-26	363.55	364.35	359.55	363.55	363.55	37,657
2025-11-25	360.40	362.05	357.80	360.40	360.40	7,822
2025-11-24	357.00	360.90	355.90	357.00	357.00	27,415
2025-11-21	354.55	357.80	352.15	354.55	354.55	22,684
2025-11-20	353.20	367.30	353.20	366.35	366.35	9,654
2025-11-19	345.70	349.50	345.20	345.30	345.30	9,651
2025-11-18	348.35	348.35	343.85	343.85	343.85	319,598
2025-11-17	354.35	354.35	349.40	354.35	354.35	12,386
2025-11-14	359.00	359.00	350.40	352.80	352.80	36,632
2025-11-13	367.05	367.40	359.50	361.50	361.50	16,025
2025-11-12	365.50	367.60	362.70	365.30	365.30	7,002
2025-11-11	358.85	364.90	358.30	360.10	360.10	279,484
2025-11-10	357.90	359.70	357.30	358.85	358.85	3,302

← NewerPage 4 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.