Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	202.00	204.20	201.10	203.30	179.93	249,602
2023-09-05	204.50	204.90	200.10	202.30	179.05	463,000
2023-09-04	208.90	213.50	208.40	209.80	185.69	255,268
2023-09-01	211.00	212.90	208.10	209.50	185.42	262,949
2023-08-31	214.90	214.90	211.30	212.00	187.63	425,294
2023-08-30	216.20	217.10	213.90	215.10	190.38	207,089
2023-08-29	217.10	217.30	213.70	215.00	190.29	290,112
2023-08-28	214.90	217.80	214.20	217.10	192.15	433,658
2023-08-25	215.00	217.70	213.40	213.50	188.96	160,031
2023-08-24	217.00	217.80	215.00	215.40	190.64	129,036
2023-08-23	217.40	218.80	215.10	216.30	191.44	132,345
2023-08-22	217.50	221.60	216.90	217.40	192.41	147,538
2023-08-21	220.80	222.60	217.50	217.50	192.50	153,031
2023-08-18	225.70	225.70	219.00	223.00	197.37	159,455
2023-08-17	231.00	233.00	224.00	225.80	199.85	314,647
2023-08-16	229.90	234.70	228.50	234.10	207.19	169,196
2023-08-15	235.50	235.50	230.20	230.90	204.36	117,240
2023-08-14	232.80	236.40	231.40	235.50	208.43	134,434
2023-08-11	239.40	239.50	232.90	233.60	206.75	131,513
2023-08-10	237.60	241.10	237.60	239.50	211.97	123,766
2023-08-09	236.20	242.10	236.10	237.60	210.29	162,636
2023-08-08	236.70	239.20	235.40	236.20	209.05	158,060
2023-08-07	238.00	240.70	236.40	238.60	211.18	112,690
2023-08-04	235.00	239.70	234.80	239.60	212.06	206,477
2023-08-03	229.70	237.20	229.50	233.40	206.57	171,264
2023-08-02	231.40	234.50	229.80	230.50	204.01	201,480
2023-08-01	237.80	237.80	232.80	234.80	207.81	150,920
2023-07-31	239.80	239.80	235.50	238.30	210.91	115,425
2023-07-28	239.00	240.60	236.80	239.80	212.24	179,953
2023-07-27	242.60	245.40	238.50	239.00	211.53	152,975
2023-07-26	241.10	241.80	238.30	241.60	213.83	159,444
2023-07-25	236.40	241.90	235.80	241.80	214.01	185,037
2023-07-24	234.80	240.50	234.80	236.40	209.23	271,523
2023-07-21	235.30	237.00	233.70	236.70	209.49	144,495
2023-07-20	236.20	237.80	233.80	236.80	209.58	148,706
2023-07-19	226.10	238.70	226.10	238.00	210.64	507,646
2023-07-18	226.20	227.50	223.80	226.00	200.02	191,267
2023-07-17	221.50	229.10	216.70	226.60	200.55	339,394
2023-07-14	218.90	231.30	217.20	223.50	197.81	656,097
2023-07-13	220.30	222.70	217.60	218.90	193.74	338,162
2023-07-12	217.30	220.80	214.00	220.10	194.80	283,091
2023-07-11	215.90	217.70	214.30	217.30	192.32	296,363
2023-07-10	216.40	218.70	215.00	215.90	191.08	206,696
2023-07-07	215.80	218.00	207.90	217.20	192.24	579,968
2023-07-06	216.80	218.00	213.50	215.10	190.38	383,801
2023-07-05	214.00	219.40	210.70	217.70	192.68	552,974
2023-07-04	218.80	222.00	217.70	220.20	194.89	212,000
2023-07-03	219.50	219.80	216.60	218.80	193.65	171,434
2023-06-30	216.20	219.80	214.60	219.50	194.27	296,228
2023-06-29	215.80	218.50	214.30	214.90	190.20	229,443
2023-06-28	215.10	216.20	211.40	215.80	191.00	541,153
2023-06-27	207.90	214.10	207.40	214.00	189.40	291,057
2023-06-26	207.80	208.90	203.90	207.90	184.00	287,164
2023-06-22	206.60	209.60	205.70	208.70	184.71	252,882
2023-06-21	210.50	211.50	207.70	208.30	184.36	293,391
2023-06-20	213.00	214.30	210.60	211.00	186.75	293,559
2023-06-19	218.30	218.30	213.60	213.80	189.23	299,402
2023-06-16	219.00	222.90	218.90	220.20	194.89	398,722
2023-06-15	218.00	219.00	214.80	217.80	192.77	302,359
2023-06-14	219.00	219.40	216.40	218.30	193.21	282,825

← NewerPage 14 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.