Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	237.40	240.30	237.40	238.60	221.46	71,764
2024-08-20	242.50	244.00	237.10	237.50	220.44	178,687
2024-08-19	240.50	243.00	239.10	241.80	224.43	102,491
2024-08-16	243.50	244.60	239.00	240.50	223.23	119,634
2024-08-15	240.40	244.10	238.80	243.30	225.82	408,526
2024-08-14	238.30	241.30	236.60	240.50	223.23	131,623
2024-08-13	236.00	239.00	235.20	238.20	221.09	131,572
2024-08-12	238.00	239.60	235.20	235.50	218.58	157,612
2024-08-09	235.00	238.50	234.50	238.00	220.90	87,471
2024-08-08	233.80	234.80	230.20	233.50	216.73	137,122
2024-08-07	229.00	236.10	227.50	235.70	218.77	304,114
2024-08-06	226.00	229.20	224.00	228.80	212.37	189,069
2024-08-05	216.80	231.90	214.40	225.10	208.93	498,117
2024-08-02	233.70	234.10	229.60	230.90	214.31	254,696
2024-08-01	239.70	241.50	235.80	235.90	218.96	149,027
2024-07-31	242.00	242.60	239.70	239.70	222.48	153,358
2024-07-30	240.40	241.10	239.00	240.80	223.50	188,763
2024-07-29	236.40	241.50	236.20	240.40	223.13	448,764
2024-07-26	233.30	237.50	233.30	235.90	218.96	132,823
2024-07-24	238.60	239.20	234.70	235.80	218.86	269,233
2024-07-23	242.10	242.10	238.60	239.40	222.20	195,190
2024-07-22	239.10	242.90	238.80	241.40	224.06	245,444
2024-07-19	239.00	240.30	237.20	239.10	221.93	250,678
2024-07-18	242.70	242.70	239.00	239.00	221.83	221,855
2024-07-17	244.40	245.90	242.10	242.70	225.27	187,633
2024-07-16	240.00	246.00	240.00	244.90	227.31	475,725
2024-07-15	247.70	247.70	238.60	240.30	223.04	710,282
2024-07-12	256.30	256.30	245.10	247.70	229.91	1,679,563
2024-07-11	264.00	266.70	259.70	266.50	247.36	227,561
2024-07-10	262.00	263.20	258.70	263.20	244.29	234,493
2024-07-09	265.50	265.50	258.80	261.00	242.25	441,114
2024-07-08	263.20	265.00	260.10	262.00	243.18	184,680
2024-07-05	265.50	266.10	260.10	263.10	244.20	187,935
2024-07-04	262.80	265.50	262.00	265.50	246.43	166,752
2024-07-03	258.80	263.00	258.60	261.70	242.90	209,132
2024-07-02	259.20	263.90	257.00	258.70	240.12	227,603
2024-07-01	259.60	262.50	258.90	260.10	241.42	230,431
2024-06-28	259.10	260.50	255.70	257.50	239.00	336,337
2024-06-27	261.90	261.90	256.10	257.50	239.00	431,971
2024-06-26	264.70	265.00	260.40	261.90	243.09	231,886
2024-06-25	264.80	265.70	262.00	263.00	244.11	350,982
2024-06-24	263.40	267.00	263.10	265.80	246.71	394,947
2024-06-20	262.90	268.50	262.40	267.60	248.38	293,382
2024-06-19	267.00	267.00	260.70	261.60	242.81	233,982
2024-06-18	267.00	269.60	265.60	267.40	248.19	289,748
2024-06-17	264.40	266.60	263.20	264.40	245.41	190,904
2024-06-14	268.60	268.60	261.90	263.40	244.48	250,910
2024-06-13	275.50	276.40	267.70	268.60	249.31	387,605
2024-06-12	268.90	276.60	268.80	276.00	256.18	198,948
2024-06-11	270.00	272.70	268.60	268.90	249.59	179,896
2024-06-10	268.50	270.70	267.40	269.50	250.14	150,505
2024-06-07	273.00	273.00	268.40	270.70	251.26	264,604
2024-06-05	269.00	273.80	265.80	272.30	252.74	221,606
2024-06-04	276.60	276.60	269.00	270.60	251.16	288,396
2024-06-03	284.00	284.80	275.40	277.70	257.75	208,421
2024-05-31	277.00	277.00	269.80	274.00	254.32	522,321
2024-05-30	273.20	279.10	272.70	277.00	257.10	159,543
2024-05-29	277.70	279.20	271.50	274.50	254.78	151,442
2024-05-28	277.40	280.00	276.00	278.00	258.03	251,058
2024-05-27	277.70	277.70	273.30	276.40	256.55	81,191

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	12.7500 SEK
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.