Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	349.20	351.50	348.35	349.60	349.60	15,014
2025-08-13	355.00	355.00	349.10	349.40	349.40	10,016
2025-08-12	358.45	358.45	353.40	358.45	358.45	9,650
2025-08-11	358.25	358.85	355.10	358.45	358.45	6,726
2025-08-08	361.70	362.00	356.90	359.75	359.75	8,218
2025-08-07	360.00	363.80	360.00	360.10	360.10	2,492
2025-08-06	358.75	361.80	355.10	356.40	356.40	3,886
2025-08-05	363.85	370.50	355.10	358.15	358.15	12,056
2025-08-04	353.75	363.75	353.75	359.65	359.65	18,227
2025-08-01	358.50	358.50	347.75	348.10	348.10	12,175
2025-07-31	360.20	365.45	356.36	361.00	361.00	27,688
2025-07-30	352.30	360.30	346.50	356.20	356.20	110,448
2025-07-29	356.70	359.20	352.50	353.70	353.70	58,726
2025-07-28	362.25	362.90	354.10	355.45	355.45	5,170
2025-07-25	359.55	361.30	358.60	358.65	358.65	2,663
2025-07-24	353.60	360.30	353.00	360.30	360.30	138,903
2025-07-23	352.70	355.00	350.80	352.40	352.40	3,386
2025-07-22	352.20	353.20	348.40	351.35	351.35	7,482
2025-07-21	352.30	354.00	350.60	352.60	352.60	11,056
2025-07-18	358.30	358.30	350.40	350.95	350.95	12,299
2025-07-17	358.60	358.60	354.00	356.80	356.80	49,057
2025-07-16	359.65	364.40	356.30	360.50	360.50	168,472
2025-07-15	362.55	362.55	358.20	360.20	360.20	19,783
2025-07-14	348.10	360.60	348.10	359.55	359.55	9,735
2025-07-11	355.65	357.40	345.20	353.20	353.20	590,877
2025-07-10	369.50	369.90	365.20	369.30	369.30	98,998
2025-07-09	373.50	374.35	365.35	368.10	368.10	17,521
2025-07-08	360.30	374.70	359.80	369.70	369.70	32,068
2025-07-07	351.40	358.20	351.40	357.60	357.60	8,760
2025-07-04	345.30	349.40	343.40	344.60	344.60	3,736
2025-07-03	336.55	345.10	336.55	345.00	345.00	14,192
2025-07-02	348.80	365.40	331.00	333.30	333.30	29,693
2025-07-01	321.00	322.10	317.15	320.20	320.20	11,397
2025-06-30	320.00	322.50	319.10	320.30	320.30	397,807
2025-06-27	317.40	320.80	314.82	319.45	319.45	32,784
2025-06-26	320.70	323.70	311.90	313.00	313.00	81,006
2025-06-25	320.50	320.80	316.00	320.10	320.10	336,860
2025-06-24	320.00	320.25	316.65	317.90	317.90	13,762
2025-06-23	310.75	312.50	308.90	308.90	308.90	6,202
2025-06-20	312.80	312.80	312.80	312.80	312.80	0
2025-06-19	312.70	313.80	311.30	312.80	312.80	19,854
2025-06-18	312.10	314.40	311.40	312.10	312.10	17,278
2025-06-17	310.15	313.75	310.00	310.15	310.15	25,286
2025-06-16	310.85	314.50	309.60	310.85	310.85	57,681
2025-06-13	311.00	315.40	311.00	314.95	314.95	8,953
2025-06-12	320.20	320.95	317.70	320.20	320.20	14,246
2025-06-11	320.30	324.80	320.30	323.65	323.65	21,070
2025-06-10	319.25	322.60	318.00	319.25	319.25	14,281
2025-06-09	321.20	323.20	318.60	322.65	322.65	116,232
2025-06-06	322.25	322.25	322.25	322.25	322.25	0
2025-06-05	326.90	326.90	319.70	322.25	322.25	17,292
2025-06-04	329.40	329.40	321.00	323.85	323.85	6,471
2025-06-03	344.45	344.45	327.00	330.15	330.15	6,661
2025-06-02	340.70	347.90	340.70	345.30	345.30	8,294
2025-05-30	338.45	343.80	337.30	343.65	343.65	30,397
2025-05-29	337.50	337.50	337.50	337.50	337.50	0
2025-05-28	339.45	339.50	336.60	337.50	337.50	2,214
2025-05-27	342.20	342.20	337.50	337.50	337.50	8,286
2025-05-23	342.80	342.80	331.30	334.45	334.45	7,524
2025-05-22	344.30	344.30	338.75	343.15	343.15	2,299

← NewerPage 6 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.