Avanza Bank Holding AB historical data
| 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 22 · 1,267 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.