Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	273.60	277.70	270.30	277.70	257.75	182,639
2024-05-23	272.10	278.90	272.10	276.10	256.27	313,602
2024-05-22	271.30	273.30	269.20	272.10	252.56	381,382
2024-05-21	275.70	279.70	270.00	271.30	251.81	580,584
2024-05-20	263.20	267.60	263.20	265.50	246.43	207,976
2024-05-17	263.80	263.80	259.30	262.70	243.83	216,099
2024-05-16	265.20	265.80	262.00	264.80	245.78	194,344
2024-05-15	262.70	266.30	260.20	264.40	245.41	284,307
2024-05-14	254.00	264.00	253.90	262.30	243.46	415,118
2024-05-13	252.30	255.30	250.80	253.10	234.92	300,925
2024-05-10	248.00	252.60	246.60	251.80	233.71	317,362
2024-05-08	249.20	252.80	244.50	246.20	228.52	177,564
2024-05-07	248.60	250.00	246.90	248.80	230.93	200,432
2024-05-06	245.90	248.40	245.70	248.40	230.56	185,728
2024-05-03	243.00	247.80	243.00	246.00	228.33	201,988
2024-05-02	238.60	243.40	237.20	242.80	225.36	246,034
2024-04-30	241.30	242.60	238.40	238.60	221.46	121,195
2024-04-29	238.80	241.80	237.20	241.30	223.97	266,473
2024-04-26	229.80	243.80	229.50	238.80	221.65	499,176
2024-04-25	230.50	231.60	227.00	228.00	211.62	668,829
2024-04-24	234.50	235.40	228.80	230.50	213.94	214,018
2024-04-23	229.60	236.10	229.60	233.80	217.01	445,375
2024-04-22	235.00	236.00	225.30	229.30	212.83	478,136
2024-04-19	230.00	235.40	224.20	235.00	218.12	622,127
2024-04-18	227.10	229.80	225.50	229.00	212.55	229,049
2024-04-17	228.50	232.00	226.70	226.80	210.51	181,762
2024-04-16	230.00	231.30	227.60	228.50	212.09	323,901
2024-04-15	232.40	236.90	230.00	232.70	215.99	244,220
2024-04-12	238.50	241.00	230.50	232.50	215.80	871,182
2024-04-11	249.90	251.90	247.00	247.60	219.14	342,174
2024-04-10	253.50	256.20	246.80	249.90	221.18	374,555
2024-04-09	253.20	254.80	248.40	250.70	221.88	428,896
2024-04-08	245.10	253.50	243.00	253.20	224.10	378,538
2024-04-05	239.50	250.50	235.70	245.10	216.93	602,012
2024-04-04	238.00	247.20	237.60	242.30	214.45	550,181
2024-04-03	229.00	238.00	227.00	235.20	208.17	538,311
2024-04-02	230.90	235.80	228.30	229.30	202.94	301,809
2024-03-28	230.50	231.50	228.30	230.90	204.36	129,032
2024-03-27	228.80	231.00	227.30	230.10	203.65	319,862
2024-03-26	225.70	228.80	224.20	228.80	202.50	162,367
2024-03-25	224.00	226.70	222.50	226.10	200.11	341,499
2024-03-22	222.70	227.50	220.60	224.00	198.25	358,916
2024-03-21	222.60	224.70	220.50	223.00	197.37	736,636
2024-03-20	217.70	220.50	215.00	219.70	194.45	288,377
2024-03-19	214.60	218.00	213.30	217.70	192.68	543,320
2024-03-18	217.90	219.50	214.60	215.20	190.47	793,259
2024-03-15	219.30	222.50	216.50	217.90	192.85	1,215,047
2024-03-14	216.60	222.90	216.60	219.40	194.18	301,675
2024-03-13	220.60	221.00	214.20	216.50	191.62	773,044
2024-03-12	222.60	224.90	218.10	220.60	195.24	860,328
2024-03-11	230.40	230.60	220.40	222.30	196.75	571,854
2024-03-08	233.50	235.40	231.20	231.80	205.16	150,402
2024-03-07	232.40	235.20	229.10	233.50	206.66	130,842
2024-03-06	230.30	236.50	227.40	233.80	206.93	255,690
2024-03-05	231.50	238.30	230.30	230.30	203.83	450,762
2024-03-04	230.70	239.80	230.20	239.00	211.53	461,498
2024-03-01	227.60	233.40	227.50	230.70	204.18	356,193
2024-02-29	220.50	227.70	220.40	227.60	201.44	396,426
2024-02-28	222.50	222.90	219.50	221.00	195.60	173,473
2024-02-27	222.10	222.50	219.00	222.50	196.93	175,047

← NewerPage 11 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.