Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	335.65	337.30	333.50	336.00	323.66	7,979
2025-02-20	339.55	341.10	333.60	335.55	323.23	139,418
2025-02-19	346.05	348.10	336.70	336.90	324.53	14,524
2025-02-18	343.05	346.10	341.50	342.45	329.88	12,518
2025-02-17	340.70	345.40	340.70	342.55	329.97	5,114
2025-02-14	341.00	343.55	339.40	343.55	330.94	5,174
2025-02-13	344.10	348.20	340.80	342.25	329.68	2,732
2025-02-12	336.10	336.70	330.85	330.85	318.70	12,763
2025-02-11	336.70	338.50	335.80	336.70	324.34	195,202
2025-02-10	337.90	339.80	336.60	338.95	326.50	4,748
2025-02-07	341.70	341.70	336.50	336.50	324.14	210,567
2025-02-06	337.90	344.80	337.10	341.70	329.15	6,084
2025-02-05	334.65	338.00	332.30	336.60	324.24	3,802
2025-02-04	334.55	336.50	331.30	333.20	320.97	33,465
2025-02-03	326.35	329.50	324.70	326.45	314.46	62,452
2025-01-31	330.75	334.20	330.50	333.70	321.45	4,570
2025-01-30	324.10	329.60	324.10	329.40	317.30	20,826
2025-01-29	318.95	323.90	317.70	321.30	309.50	22,050
2025-01-28	322.80	322.80	316.50	318.35	306.66	50,579
2025-01-27	326.95	327.40	323.10	326.85	314.85	11,740
2025-01-24	332.80	332.80	326.50	327.85	315.81	27,250
2025-01-23	330.45	333.70	329.25	331.65	319.47	26,400
2025-01-22	324.50	334.50	324.50	329.90	317.79	6,063
2025-01-21	300.70	322.20	300.70	317.60	305.94	11,944
2025-01-20	289.30	290.30	286.10	289.30	278.68	466,651
2025-01-17	286.75	289.70	286.10	286.75	276.22	11,591
2025-01-16	285.90	288.30	284.30	285.90	275.40	6,427
2025-01-15	281.40	284.90	280.40	281.90	271.55	13,324
2025-01-14	278.55	280.60	276.40	278.55	268.32	333,618
2025-01-13	270.80	277.20	270.80	274.25	264.18	276,254
2025-01-10	275.85	278.20	270.40	272.00	262.01	11,008
2025-01-09	266.95	276.10	266.70	275.75	265.62	19,660
2025-01-08	276.30	281.10	274.90	277.60	267.41	7,245
2025-01-07	281.90	290.10	274.60	278.05	267.84	11,052
2025-01-06	274.05	274.05	274.05	274.05	263.99	0
2025-01-03	274.55	276.70	273.70	274.05	263.99	5,600
2025-01-02	273.00	274.10	270.10	270.35	260.42	8,942
2024-12-31	270.75	270.75	270.75	270.75	260.81	0
2024-12-30	270.25	272.90	270.00	270.75	260.81	9,156
2024-12-27	270.20	272.20	270.20	271.85	261.87	1,987
2024-12-24	267.35	267.35	267.35	267.35	257.53	0
2024-12-23	267.55	269.30	266.30	267.35	257.53	2,331
2024-12-20	265.50	267.90	262.40	263.85	254.16	3,169
2024-12-19	263.30	267.80	263.30	267.15	257.34	17,104
2024-12-18	266.00	270.40	266.00	267.55	257.73	103,596
2024-12-17	267.05	269.40	266.00	268.30	258.45	31,028
2024-12-16	268.60	268.60	265.50	268.60	258.74	4,203
2024-12-13	267.65	270.30	267.65	267.65	257.82	7,810
2024-12-12	265.00	269.50	265.00	265.60	255.85	613,872
2024-12-11	262.85	266.40	260.30	263.35	253.68	9,956
2024-12-10	261.10	263.80	261.10	263.55	253.87	5,487
2024-12-09	261.90	262.40	258.30	259.35	249.83	15,825
2024-12-06	260.20	262.80	260.20	260.70	251.13	15,674
2024-12-05	260.40	266.60	257.50	258.35	248.86	55,946
2024-12-04	243.75	253.20	243.50	250.25	241.06	119,822
2024-12-03	239.55	243.00	238.90	242.75	233.84	8,705
2024-12-02	233.20	239.70	233.20	237.90	229.16	15,767
2024-11-29	227.90	234.50	227.90	232.10	223.58	18,317
2024-11-28	225.50	227.30	225.50	226.45	218.14	8,691
2024-11-27	220.40	223.90	220.40	223.55	215.34	5,177

← NewerPage 8 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.