Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	204.60	207.70	204.40	206.30	182.59	143,775
2023-11-28	207.70	207.70	202.10	204.90	181.35	274,398
2023-11-27	208.90	211.30	207.40	208.30	184.36	250,879
2023-11-24	208.70	209.10	206.60	208.90	184.89	237,398
2023-11-23	209.60	213.40	208.40	209.90	185.77	264,275
2023-11-22	209.00	211.60	207.80	209.60	185.51	118,795
2023-11-21	212.40	213.80	208.60	209.00	184.98	344,212
2023-11-20	213.80	214.80	207.20	212.40	187.99	689,298
2023-11-17	211.40	216.30	209.80	213.80	189.23	592,944
2023-11-16	215.60	215.60	210.90	211.40	187.10	209,935
2023-11-15	218.60	221.20	214.00	215.60	190.82	281,885
2023-11-14	198.65	219.20	197.45	218.60	193.47	529,689
2023-11-13	205.60	207.10	204.40	205.90	182.23	125,569
2023-11-10	208.80	208.80	203.80	204.50	180.99	197,584
2023-11-09	203.30	210.80	203.20	209.10	185.07	150,636
2023-11-08	204.10	206.70	201.70	203.30	179.93	342,703
2023-11-07	207.30	208.50	205.00	207.00	183.21	232,154
2023-11-06	210.30	212.20	207.10	208.40	184.45	364,671
2023-11-03	200.00	210.20	199.80	210.20	186.04	697,123
2023-11-02	189.60	199.90	189.10	198.50	175.68	686,778
2023-11-01	189.40	189.65	184.70	187.00	165.51	218,997
2023-10-31	187.60	188.05	183.40	188.00	166.39	291,443
2023-10-30	186.15	188.30	186.00	187.60	166.04	180,556
2023-10-27	187.40	187.40	184.40	186.55	165.11	174,964
2023-10-26	186.30	189.55	184.30	187.40	165.86	268,351
2023-10-25	191.30	192.65	184.25	187.35	165.82	356,839
2023-10-24	188.70	193.25	188.35	191.90	169.84	213,429
2023-10-23	183.85	189.90	183.05	189.10	167.37	311,135
2023-10-20	185.05	190.40	181.70	183.55	162.45	831,710
2023-10-19	187.50	190.70	185.20	187.05	165.55	301,632
2023-10-18	189.05	191.80	187.50	187.75	166.17	268,387
2023-10-17	190.75	192.75	188.30	190.00	168.16	201,285
2023-10-16	190.15	192.35	188.80	191.25	169.27	261,378
2023-10-13	196.25	197.60	189.90	190.15	168.29	331,626
2023-10-12	201.00	202.70	200.20	201.40	178.25	311,479
2023-10-11	195.00	199.50	194.20	199.50	176.57	363,002
2023-10-10	192.50	198.30	192.50	196.30	173.74	303,345
2023-10-09	193.20	193.25	189.50	190.55	168.65	194,041
2023-10-06	186.50	194.00	186.40	193.20	170.99	427,075
2023-10-05	185.80	189.95	184.35	186.05	164.67	352,385
2023-10-04	180.00	186.05	179.35	184.85	163.60	452,550
2023-10-03	185.20	189.15	181.40	182.20	161.26	436,459
2023-10-02	189.40	192.20	184.65	186.15	164.75	681,996
2023-09-29	191.00	193.80	188.70	189.40	167.63	515,455
2023-09-28	190.30	191.80	185.90	190.95	169.00	278,038
2023-09-27	193.15	194.80	190.35	190.65	168.74	196,067
2023-09-26	197.05	197.75	192.65	193.15	170.95	420,428
2023-09-25	199.50	202.50	195.20	198.15	175.37	206,961
2023-09-22	201.90	201.90	197.90	199.80	176.84	224,923
2023-09-21	205.20	205.20	201.30	202.00	178.78	211,083
2023-09-20	201.00	206.00	200.70	206.00	182.32	186,586
2023-09-19	201.00	203.00	200.70	201.40	178.25	93,992
2023-09-18	202.00	203.40	201.00	201.70	178.52	119,832
2023-09-15	205.20	205.40	201.00	203.10	179.76	325,304
2023-09-14	201.30	203.10	200.50	202.90	179.58	294,571
2023-09-13	199.10	202.60	198.40	201.20	178.07	277,559
2023-09-12	203.40	205.90	199.60	200.50	177.45	279,563
2023-09-11	196.00	203.60	195.20	202.90	179.58	612,182
2023-09-08	200.60	200.60	197.30	197.90	175.15	321,026
2023-09-07	203.30	203.30	198.25	198.50	175.68	567,234

← NewerPage 13 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.