Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	357.90	359.70	357.30	358.85	358.85	3,302
2025-11-07	356.89	356.89	350.80	352.10	352.10	16,480
2025-11-06	361.40	361.40	355.40	355.85	355.85	64,759
2025-11-05	363.15	366.30	360.80	361.20	361.20	21,672
2025-11-04	364.20	364.20	357.50	362.05	362.05	24,244
2025-11-03	366.85	368.10	365.10	365.40	365.40	2,414
2025-10-31	371.25	373.20	367.60	368.40	368.40	29,718
2025-10-30	374.05	374.05	367.55	369.20	369.20	85,360
2025-10-29	378.25	378.90	373.90	378.65	378.65	43,828
2025-10-28	379.10	379.10	375.60	378.55	378.55	104,170
2025-10-27	377.50	380.40	374.00	376.80	376.80	46,539
2025-10-24	379.45	380.80	374.72	374.75	374.75	11,313
2025-10-23	377.30	378.51	375.40	378.45	378.45	112,309
2025-10-22	367.45	379.00	365.00	376.40	376.40	32,519
2025-10-21	372.50	372.70	365.50	368.20	368.20	26,995
2025-10-20	376.80	376.90	371.50	376.90	376.90	49,390
2025-10-17	375.70	375.70	361.30	374.35	374.35	23,366
2025-10-16	376.60	378.70	371.55	371.55	371.55	15,542
2025-10-15	375.35	377.90	374.60	376.10	376.10	17,120
2025-10-14	370.55	372.60	364.55	368.50	368.50	3,624
2025-10-13	370.30	374.80	370.30	370.55	370.55	2,718
2025-10-10	372.00	372.70	366.90	371.55	371.55	3,979
2025-10-09	368.70	372.80	368.70	369.50	369.50	21,556
2025-10-08	366.45	368.20	363.80	368.20	368.20	297,990
2025-10-07	365.40	371.95	362.70	369.20	369.20	33,962
2025-10-06	362.95	368.60	358.70	364.90	364.90	14,766
2025-10-03	348.00	354.60	343.90	344.50	344.50	8,239
2025-10-02	343.50	348.00	343.50	343.55	343.55	18,683
2025-10-01	350.00	350.00	341.15	344.00	344.00	123,122
2025-09-30	347.55	351.90	347.55	349.90	349.90	15,700
2025-09-29	342.15	349.00	341.70	348.50	348.50	2,579
2025-09-26	344.50	345.20	340.80	341.10	341.10	7,308
2025-09-25	337.00	344.20	335.10	341.60	341.60	357,104
2025-09-24	337.90	337.90	334.85	336.40	336.40	6,488
2025-09-23	343.55	344.35	339.25	339.25	339.25	3,673
2025-09-22	344.10	345.70	340.90	343.65	343.65	180,559
2025-09-19	344.80	346.10	341.20	343.05	343.05	11,281
2025-09-18	344.00	345.70	341.00	343.35	343.35	11,134
2025-09-17	341.60	345.00	341.10	341.50	341.50	221,990
2025-09-16	345.50	345.50	339.20	339.45	339.45	18,343
2025-09-15	343.25	347.80	343.25	343.25	343.25	3,212
2025-09-12	337.90	342.70	336.90	340.40	340.40	173,957
2025-09-11	342.75	342.75	331.30	336.00	336.00	9,777
2025-09-10	342.10	345.11	342.10	343.15	343.15	4,339
2025-09-09	342.20	342.20	337.65	342.15	342.15	23,714
2025-09-08	342.45	343.60	340.60	340.60	340.60	1,266
2025-09-05	347.45	348.80	339.60	340.80	340.80	7,455
2025-09-04	343.35	347.45	340.70	342.75	342.75	2,296
2025-09-03	344.70	349.60	340.80	340.90	340.90	8,977
2025-09-02	355.70	355.70	339.30	341.40	341.40	27,973
2025-09-01	358.45	359.90	355.50	359.25	359.25	3,616
2025-08-29	359.65	361.50	357.00	359.15	359.15	6,685
2025-08-28	361.80	365.40	355.70	359.15	359.15	4,408
2025-08-27	361.50	363.05	359.20	363.05	363.05	5,414
2025-08-26	361.10	361.10	355.30	356.50	356.50	8,019
2025-08-22	351.05	356.30	350.50	355.55	355.55	11,822
2025-08-21	352.10	353.20	349.80	351.35	351.35	4,953
2025-08-20	348.10	353.10	346.70	352.20	352.20	258,526
2025-08-19	354.25	355.05	349.10	355.05	355.05	12,294
2025-08-18	352.00	354.55	352.00	354.55	354.55	5,535

← NewerPage 5 of 22 · 1,269 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.