Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	357.60	390.60	357.60	357.60	357.60	0
2026-10-19	364.50	390.60	353.50	353.50	353.50	0
2026-10-16	362.05	369.20	359.30	368.70	368.70	79,090
2026-10-15	374.85	378.45	370.90	371.15	371.15	6,016
2026-10-14	378.20	378.20	371.40	377.50	377.50	54,230
2026-10-13	387.05	387.10	378.50	379.75	379.75	71,887
2026-10-12	384.10	387.80	383.55	383.55	383.55	8,499
2026-10-09	382.15	386.20	381.60	382.05	382.05	19,101
2026-10-08	377.40	379.40	373.00	376.00	376.00	412,438
2026-10-07	377.50	383.50	375.80	380.00	380.00	4,433
2026-10-06	392.70	394.10	380.50	381.10	381.10	23,639
2026-10-05	395.00	395.00	387.90	389.80	389.80	91,713
2026-10-02	388.20	392.30	381.50	387.35	387.35	466,091
2026-10-01	383.60	388.00	383.60	388.00	388.00	348
2026-09-30	385.10	391.00	385.10	389.50	389.50	4,006
2026-09-29	380.90	383.25	378.80	383.25	383.25	168,652
2026-09-28	379.65	383.05	379.40	383.05	383.05	7,081
2026-09-25	380.60	381.35	377.60	378.25	378.25	3,678
2026-09-24	376.80	379.40	373.60	375.55	375.55	1,141
2026-09-23	392.30	392.30	379.80	383.25	383.25	14,449
2026-09-22	395.55	401.80	388.00	390.85	390.85	6,602
2026-09-21	390.05	396.80	390.05	396.70	396.70	16,335
2026-09-18	389.50	392.30	386.70	390.35	390.35	17,500
2026-09-17	388.30	391.20	387.70	389.30	389.30	31,568
2026-09-16	391.45	391.70	387.50	391.25	391.25	44,573
2026-09-15	388.40	392.20	383.10	389.20	389.20	9,648
2026-09-14	390.25	394.40	388.90	393.90	393.90	22,259
2026-09-11	389.10	393.80	387.80	393.80	393.80	3,563
2026-09-10	388.10	393.50	388.10	388.60	388.60	1,494
2026-09-09	389.20	389.20	383.50	388.90	388.90	24,341
2026-09-08	393.70	394.50	389.70	389.70	389.70	27,368
2026-09-07	396.60	397.80	394.20	396.70	396.70	10,752
2026-09-04	397.20	398.25	391.70	392.70	392.70	9,986
2026-09-03	389.30	400.50	389.30	400.50	400.50	16,640
2026-09-02	396.50	397.55	383.85	386.35	386.35	82,654
2026-09-01	403.55	405.70	397.05	397.80	397.80	59,782
2026-08-28	404.50	407.30	403.90	404.20	404.20	122,021
2026-08-27	400.10	404.20	400.10	401.60	401.60	24,533
2026-08-26	402.65	406.40	400.00	404.70	404.70	23,414
2026-08-25	400.50	404.00	400.10	400.10	400.10	23,953
2026-08-24	398.60	401.50	398.60	399.35	399.35	28,888
2026-08-21	396.00	401.00	395.05	401.00	401.00	4,998
2026-08-20	390.25	397.20	388.80	396.00	396.00	84,490
2026-08-19	396.60	396.60	389.20	390.05	390.05	221,843
2026-08-18	400.90	401.40	395.50	399.35	399.35	45,141
2026-08-17	400.70	403.32	398.30	399.25	399.25	2,364
2026-08-14	402.55	404.80	397.30	398.75	398.75	43,626
2026-08-13	402.85	405.40	400.80	404.00	404.00	8,086
2026-08-12	399.15	401.80	398.10	399.15	399.15	20,729
2026-08-11	400.40	400.40	395.55	398.95	398.95	6,358
2026-08-10	402.05	403.50	398.40	402.65	402.65	5,683
2026-08-07	399.05	402.70	394.70	398.35	398.35	4,414
2026-08-06	399.65	402.20	397.20	398.05	398.05	8,943
2026-08-05	394.45	399.65	392.10	396.80	396.80	79,107
2026-08-04	395.55	397.40	389.40	389.90	389.90	7,160
2026-08-03	393.50	396.10	388.80	393.70	393.70	9,165
2026-07-31	394.20	394.20	388.50	388.50	388.50	29,633
2026-07-30	390.35	395.30	389.80	392.00	392.00	11,961
2026-07-29	388.90	394.45	387.55	387.55	387.55	66,269
2026-07-28	388.80	388.80	381.90	383.45	383.45	6,076

Page 1 of 3 · 128 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.