Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	223.10	224.20	218.80	222.10	196.57	259,381
2024-02-23	223.20	224.80	220.30	223.10	197.46	164,054
2024-02-22	219.40	224.20	217.30	223.20	197.55	243,930
2024-02-21	219.60	220.90	216.60	217.60	192.59	169,320
2024-02-20	219.30	221.30	217.20	219.60	194.36	374,100
2024-02-19	220.10	223.40	219.70	220.90	195.51	129,846
2024-02-16	222.90	224.50	218.50	221.00	195.60	275,556
2024-02-15	217.00	222.60	215.20	222.60	197.01	402,577
2024-02-14	214.20	216.00	212.40	215.20	190.47	255,902
2024-02-13	221.20	227.00	214.10	217.00	192.06	571,571
2024-02-12	208.30	215.40	208.30	215.40	190.64	239,404
2024-02-09	206.20	210.00	205.70	208.20	184.27	307,854
2024-02-08	205.60	208.00	205.60	206.00	182.32	414,079
2024-02-07	210.10	211.50	205.50	205.50	181.88	423,513
2024-02-06	208.00	210.80	205.40	210.20	186.04	340,285
2024-02-05	206.00	211.70	203.90	207.30	183.47	997,787
2024-02-02	210.20	211.90	205.40	206.00	182.32	245,524
2024-02-01	209.10	210.50	207.20	208.40	184.45	289,595
2024-01-31	209.70	212.30	208.90	210.00	185.86	350,698
2024-01-30	207.70	210.90	207.40	209.70	185.60	300,762
2024-01-29	211.50	211.60	202.60	207.70	183.83	601,109
2024-01-26	212.90	214.30	211.50	213.80	189.23	165,301
2024-01-25	208.20	214.10	207.70	213.70	189.14	264,586
2024-01-24	209.40	211.20	207.40	209.20	185.15	241,930
2024-01-23	205.50	209.30	201.90	206.90	183.12	450,779
2024-01-22	207.60	209.60	203.30	204.40	180.91	794,807
2024-01-19	232.80	232.80	203.90	207.60	183.74	1,394,215
2024-01-18	217.40	219.00	214.40	215.60	190.82	444,101
2024-01-17	218.60	218.60	212.80	216.80	191.88	431,041
2024-01-16	217.20	223.30	214.50	222.60	197.01	346,887
2024-01-15	222.70	222.70	216.70	218.70	193.56	395,753
2024-01-12	227.30	228.70	220.60	222.70	197.10	693,048
2024-01-11	231.50	232.00	225.20	226.00	200.02	407,625
2024-01-10	227.50	230.70	227.40	230.00	203.56	142,999
2024-01-09	230.80	230.80	225.70	229.00	202.68	170,213
2024-01-08	226.00	232.20	226.00	230.00	203.56	246,693
2024-01-05	228.40	231.00	225.20	225.20	199.32	113,912
2024-01-04	225.20	233.50	225.20	231.20	204.63	408,222
2024-01-03	226.50	227.90	221.40	224.60	198.78	185,628
2024-01-02	233.50	233.80	226.00	227.10	201.00	205,943
2023-12-29	230.70	235.30	230.30	233.50	206.66	217,079
2023-12-28	232.30	232.60	229.10	230.60	204.10	149,075
2023-12-27	228.00	232.20	228.00	231.20	204.63	157,293
2023-12-22	225.60	229.40	225.40	228.80	202.50	176,718
2023-12-21	224.10	229.30	223.10	228.60	202.32	250,610
2023-12-20	226.70	229.60	224.20	226.40	200.38	245,521
2023-12-19	230.30	233.20	222.60	226.90	200.82	786,033
2023-12-18	236.80	236.80	229.00	230.30	203.83	437,136
2023-12-15	238.70	242.50	233.20	238.70	211.26	687,367
2023-12-14	226.70	243.20	226.70	240.80	213.12	803,001
2023-12-13	227.80	227.90	221.60	221.60	196.13	388,268
2023-12-12	230.90	231.70	226.40	228.10	201.88	193,004
2023-12-11	226.10	232.40	225.50	230.90	204.36	239,647
2023-12-08	229.10	230.80	225.50	226.20	200.20	284,062
2023-12-07	221.30	229.90	220.10	229.10	202.77	402,453
2023-12-06	211.60	222.00	210.20	221.50	196.04	380,437
2023-12-05	204.10	210.90	202.60	210.80	186.57	235,284
2023-12-04	205.90	211.20	205.30	206.90	183.12	421,187
2023-12-01	205.00	206.30	201.90	205.90	182.23	299,992
2023-11-30	206.30	207.40	203.80	205.70	182.06	279,727

← NewerPage 12 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.