Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	219.05	222.10	217.30	219.55	211.49	15,072
2024-11-25	218.40	220.90	218.40	219.25	211.20	107,170
2024-11-22	216.70	219.40	215.30	218.05	210.04	68,033
2024-11-21	215.45	217.30	214.80	214.85	206.96	11,272
2024-11-20	218.90	218.90	215.80	218.15	210.14	171,355
2024-11-19	218.85	220.75	215.60	217.20	209.22	32,288
2024-11-18	220.70	221.70	216.50	217.80	209.80	183,719
2024-11-15	222.95	223.20	220.80	222.05	213.90	3,852
2024-11-14	222.70	225.50	222.70	222.95	214.76	2,523
2024-11-13	221.50	225.40	221.30	224.30	216.06	13,660
2024-11-12	226.70	226.70	222.10	223.05	214.86	25,916
2024-11-11	228.10	229.00	226.60	228.00	219.63	1,068
2024-11-08	230.15	230.30	226.00	226.95	218.62	4,283
2024-11-07	227.15	230.20	227.15	227.15	218.81	3,207
2024-11-06	223.85	228.50	222.50	226.75	218.42	5,357
2024-11-05	223.55	225.10	222.60	223.55	215.34	28,286
2024-11-04	220.90	224.60	220.90	223.55	215.34	6,061
2024-11-01	222.85	224.00	221.50	224.00	215.78	170
2024-10-31	220.90	224.20	220.80	224.00	215.78	626,864
2024-10-30	224.80	225.70	221.80	224.80	216.55	10,044
2024-10-29	225.90	226.40	223.60	225.90	217.61	257,318
2024-10-28	226.55	226.55	222.10	226.55	218.23	1,520
2024-10-25	229.40	230.70	228.30	229.40	220.98	4,820
2024-10-24	226.60	230.70	226.60	229.30	220.88	7,538
2024-10-23	227.65	229.20	226.30	229.20	220.78	16,021
2024-10-22	226.05	228.70	224.35	225.60	217.32	14,980
2024-10-21	229.10	229.70	225.00	225.90	217.61	42,065
2024-10-18	225.80	234.50	225.80	227.35	219.00	34,458
2024-10-17	228.90	229.50	226.70	229.50	221.07	4,791
2024-10-16	228.40	230.20	226.00	229.80	221.36	4,078
2024-10-15	229.60	230.70	227.90	229.50	221.07	8,737
2024-10-14	232.20	232.40	229.70	232.10	223.58	256,730
2024-10-11	232.20	233.10	229.40	232.80	224.25	11,739
2024-10-10	235.00	235.00	231.40	232.60	224.06	6,989
2024-10-09	239.05	240.00	238.15	238.15	229.41	5,425
2024-10-08	235.60	239.20	235.60	236.10	227.43	2,290
2024-10-07	242.25	242.60	234.60	237.70	228.97	24,063
2024-10-04	239.35	242.40	234.50	239.45	230.66	28,217
2024-10-03	255.00	255.00	240.00	240.30	231.48	31,593
2024-10-02	253.80	255.50	252.40	253.50	244.19	8,346
2024-10-01	252.40	255.80	252.40	252.70	243.42	38,753
2024-09-30	252.20	253.20	250.00	251.75	242.51	6,969
2024-09-27	252.40	253.70	250.20	251.15	241.93	5,374
2024-09-26	251.90	260.30	251.90	252.20	242.94	27,126
2024-09-25	242.80	244.70	242.80	244.10	235.14	12,965
2024-09-24	246.15	248.80	241.40	244.30	235.33	5,448
2024-09-23	244.90	248.70	244.90	248.10	238.99	2,723
2024-09-20	247.90	247.90	244.20	244.20	235.23	3,313
2024-09-19	241.60	248.60	241.60	245.40	236.39	18,247
2024-09-18	236.20	239.80	236.10	236.50	227.82	8,100
2024-09-17	231.85	239.10	231.40	236.50	227.82	94,058
2024-09-16	236.50	237.00	229.50	229.50	221.07	25,699
2024-09-13	236.90	238.60	236.50	237.40	228.68	15,525
2024-09-12	237.80	242.40	234.45	234.45	225.84	28,010
2024-09-11	233.20	234.70	230.70	233.70	225.12	6,939
2024-09-10	231.65	235.70	231.00	232.40	223.87	4,247
2024-09-09	230.95	233.80	230.95	230.95	222.47	18,559
2024-09-06	236.30	236.30	229.00	230.85	222.37	10,188
2024-09-05	234.10	239.30	234.10	237.20	228.49	8,201
2024-09-04	231.15	235.20	231.00	234.85	226.23	8,186

← NewerPage 9 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.