Avanza Bank Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 348.10 | 349.30 | 343.50 | 348.10 | 348.10 | 100,980 |
| 2025-05-20 | 357.00 | 357.00 | 348.70 | 352.00 | 352.00 | 1,277 |
| 2025-05-19 | 354.85 | 357.70 | 351.80 | 354.85 | 354.85 | 37,681 |
| 2025-05-16 | 355.25 | 362.55 | 354.75 | 354.75 | 354.75 | 9,713 |
| 2025-05-15 | 343.10 | 354.70 | 343.10 | 352.70 | 352.70 | 16,723 |
| 2025-05-14 | 346.05 | 346.80 | 342.60 | 346.25 | 346.25 | 5,857 |
| 2025-05-13 | 343.55 | 346.45 | 341.40 | 343.55 | 343.55 | 3,212 |
| 2025-05-12 | 338.80 | 345.90 | 338.80 | 342.35 | 342.35 | 159,298 |
| 2025-05-09 | 336.40 | 336.40 | 334.55 | 334.55 | 334.55 | 8,709 |
| 2025-05-08 | 336.20 | 339.70 | 336.20 | 336.20 | 336.20 | 305,296 |
| 2025-05-07 | 329.50 | 335.20 | 329.50 | 333.10 | 333.10 | 17,209 |
| 2025-05-06 | 330.15 | 332.40 | 322.70 | 325.40 | 325.40 | 129,125 |
| 2025-05-02 | 324.70 | 328.00 | 319.70 | 324.40 | 324.40 | 4,588 |
| 2025-05-01 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | 0 |
| 2025-04-30 | 314.75 | 322.50 | 312.30 | 312.30 | 312.30 | 182,544 |
| 2025-04-29 | 312.30 | 314.20 | 310.05 | 312.30 | 312.30 | 2,901 |
| 2025-04-28 | 310.00 | 314.20 | 310.00 | 313.10 | 313.10 | 9,840 |
| 2025-04-25 | 306.05 | 308.60 | 300.10 | 305.80 | 305.80 | 279,829 |
| 2025-04-24 | 320.00 | 321.70 | 316.80 | 320.00 | 308.25 | 454,833 |
| 2025-04-23 | 319.45 | 319.80 | 310.40 | 318.65 | 306.95 | 161,304 |
| 2025-04-22 | 312.20 | 315.60 | 310.05 | 312.20 | 300.74 | 482,569 |
| 2025-04-17 | 316.30 | 316.30 | 309.40 | 312.70 | 301.22 | 569,051 |
| 2025-04-16 | 318.30 | 318.30 | 312.20 | 316.20 | 304.59 | 44,522 |
| 2025-04-15 | 321.20 | 322.50 | 309.50 | 318.25 | 306.56 | 16,329 |
| 2025-04-14 | 300.50 | 311.70 | 298.00 | 311.15 | 299.73 | 477,926 |
| 2025-04-11 | 286.95 | 293.60 | 284.00 | 292.80 | 282.05 | 14,761 |
| 2025-04-10 | 299.45 | 303.90 | 284.90 | 287.55 | 276.99 | 3,329 |
| 2025-04-09 | 277.90 | 284.30 | 269.10 | 272.20 | 262.21 | 26,450 |
| 2025-04-08 | 285.10 | 292.40 | 284.60 | 289.80 | 279.16 | 5,835 |
| 2025-04-07 | 269.40 | 289.05 | 267.60 | 277.30 | 267.12 | 27,265 |
| 2025-04-04 | 306.10 | 306.10 | 283.90 | 287.25 | 276.70 | 8,790 |
| 2025-04-03 | 304.80 | 310.70 | 299.40 | 300.80 | 289.76 | 7,711 |
| 2025-04-02 | 308.00 | 314.10 | 305.80 | 309.60 | 298.23 | 8,179 |
| 2025-04-01 | 309.50 | 316.50 | 309.50 | 311.75 | 300.30 | 12,996 |
| 2025-03-31 | 306.65 | 307.05 | 304.30 | 307.05 | 295.78 | 693,817 |
| 2025-03-28 | 311.30 | 311.30 | 307.10 | 307.15 | 295.87 | 4,365 |
| 2025-03-27 | 315.30 | 315.30 | 311.15 | 311.15 | 299.73 | 1,371 |
| 2025-03-26 | 324.30 | 324.70 | 319.20 | 319.25 | 307.53 | 12,074 |
| 2025-03-25 | 320.00 | 324.20 | 317.05 | 320.00 | 308.25 | 5,136 |
| 2025-03-24 | 320.40 | 320.80 | 319.50 | 320.40 | 308.64 | 481,444 |
| 2025-03-21 | 318.05 | 319.10 | 316.20 | 318.05 | 306.37 | 4,568 |
| 2025-03-20 | 322.60 | 322.60 | 316.30 | 318.05 | 306.37 | 253,868 |
| 2025-03-19 | 320.80 | 324.00 | 320.80 | 322.05 | 310.22 | 3,501 |
| 2025-03-18 | 320.50 | 321.20 | 318.40 | 320.50 | 308.73 | 494,583 |
| 2025-03-17 | 321.70 | 321.70 | 317.60 | 321.70 | 309.89 | 7,765 |
| 2025-03-14 | 305.00 | 322.00 | 304.90 | 318.25 | 306.56 | 696,804 |
| 2025-03-13 | 311.85 | 314.90 | 303.50 | 306.45 | 295.20 | 6,723 |
| 2025-03-12 | 314.65 | 315.50 | 311.48 | 313.50 | 301.99 | 21,267 |
| 2025-03-11 | 315.55 | 316.70 | 310.90 | 313.70 | 302.18 | 360,636 |
| 2025-03-10 | 322.00 | 322.00 | 313.00 | 314.55 | 303.00 | 5,020 |
| 2025-03-07 | 317.00 | 323.70 | 316.40 | 323.15 | 311.28 | 3,533 |
| 2025-03-06 | 328.20 | 328.20 | 319.90 | 323.05 | 311.19 | 16,114 |
| 2025-03-05 | 324.00 | 330.15 | 324.00 | 329.50 | 317.40 | 7,283 |
| 2025-03-04 | 322.45 | 325.00 | 316.10 | 319.15 | 307.43 | 21,949 |
| 2025-03-03 | 323.25 | 326.20 | 322.00 | 323.55 | 311.67 | 3,694 |
| 2025-02-28 | 322.20 | 322.20 | 317.80 | 322.05 | 310.22 | 15,299 |
| 2025-02-27 | 325.10 | 330.40 | 324.60 | 329.70 | 317.59 | 5,401 |
| 2025-02-26 | 323.25 | 327.30 | 323.20 | 323.25 | 311.38 | 25,455 |
| 2025-02-25 | 325.70 | 328.00 | 320.00 | 320.10 | 308.35 | 24,019 |
| 2025-02-24 | 334.00 | 334.00 | 324.60 | 327.35 | 315.33 | 218,145 |
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.