Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	223.10	223.30	219.00	219.50	194.27	295,026
2023-06-12	221.30	223.30	220.00	222.10	196.57	238,726
2023-06-09	220.00	222.60	214.70	221.30	195.86	1,004,821
2023-06-08	230.00	230.60	226.80	227.80	201.62	220,466
2023-06-07	228.40	233.50	225.10	231.80	205.16	399,496
2023-06-05	232.80	234.50	228.00	228.00	201.79	302,100
2023-06-02	230.70	232.90	228.50	232.80	206.04	302,396
2023-06-01	227.40	230.10	225.00	228.60	202.32	634,106
2023-05-31	229.40	229.40	219.80	224.00	198.25	762,342
2023-05-30	228.20	231.60	227.40	231.20	204.63	324,069
2023-05-29	227.30	229.30	225.10	227.70	201.53	210,817
2023-05-26	222.30	226.40	219.80	225.40	199.49	216,566
2023-05-25	221.80	224.80	219.80	222.20	196.66	227,192
2023-05-24	223.20	223.80	217.50	221.80	196.31	404,960
2023-05-23	225.00	228.90	224.50	227.30	201.17	164,246
2023-05-22	224.10	227.20	222.80	227.00	200.91	201,792
2023-05-19	223.40	227.40	222.30	224.10	198.34	267,827
2023-05-17	222.50	222.70	218.20	219.40	194.18	149,661
2023-05-16	221.40	225.00	219.80	224.80	198.96	238,897
2023-05-15	222.00	223.30	218.40	223.00	197.37	319,560
2023-05-12	221.00	227.40	220.80	224.00	198.25	306,934
2023-05-11	218.00	223.30	218.00	221.00	195.60	281,973
2023-05-10	217.00	219.20	213.60	216.30	191.44	247,820
2023-05-09	218.00	218.00	213.00	216.00	191.17	407,677
2023-05-08	216.50	218.30	215.30	218.30	193.21	362,036
2023-05-05	209.80	215.80	208.60	215.10	190.38	241,461
2023-05-04	208.90	210.40	206.30	208.00	184.09	461,450
2023-05-03	210.80	212.10	206.60	208.90	184.89	403,685
2023-05-02	217.80	218.00	208.80	209.00	184.98	555,738
2023-04-28	216.90	219.70	215.00	217.70	192.68	535,497
2023-04-27	215.80	221.20	215.00	216.30	191.44	523,354
2023-04-26	214.30	216.40	210.30	215.80	191.00	1,042,602
2023-04-25	212.50	219.10	207.50	218.40	193.30	1,115,445
2023-04-24	215.90	223.50	211.50	212.50	188.08	2,717,628
2023-04-21	233.30	235.10	231.00	234.60	207.64	464,795
2023-04-20	242.60	242.60	228.70	233.30	206.48	740,263
2023-04-19	245.60	247.70	242.10	242.90	214.98	260,692
2023-04-18	246.60	248.20	243.30	246.00	217.72	251,748
2023-04-17	251.40	255.60	244.00	245.40	217.19	632,094
2023-04-14	250.30	255.60	250.20	251.40	222.50	289,627
2023-04-13	250.30	253.80	245.50	248.40	219.85	216,516
2023-04-12	251.20	255.00	246.50	250.20	221.44	334,663
2023-04-11	247.90	249.00	244.20	248.80	220.20	378,555
2023-04-06	241.70	249.00	241.70	243.20	215.25	268,726
2023-04-05	245.00	246.00	235.80	238.50	211.09	1,005,126
2023-04-04	244.00	254.20	242.30	252.90	223.83	407,883
2023-04-03	243.20	244.60	240.40	242.20	214.36	304,753
2023-03-31	240.00	244.00	238.90	243.00	215.07	300,877
2023-03-30	242.70	247.80	242.70	246.80	211.80	408,508
2023-03-29	243.40	244.80	236.80	240.00	205.96	497,590
2023-03-28	247.40	248.40	239.50	241.20	206.99	264,948
2023-03-27	248.00	251.40	243.10	243.80	209.22	304,103
2023-03-24	250.00	250.00	237.70	242.90	208.45	392,159
2023-03-23	252.40	254.70	247.60	252.10	216.34	202,410
2023-03-22	256.10	257.30	251.00	255.10	218.92	284,774
2023-03-21	248.10	256.70	248.10	256.10	219.78	404,401
2023-03-20	232.90	250.00	228.30	245.60	210.77	484,458
2023-03-17	248.60	250.70	232.10	236.30	202.78	583,247
2023-03-16	245.00	248.70	235.50	246.60	211.62	365,102
2023-03-15	250.40	250.70	236.40	239.20	205.27	686,640

← NewerPage 15 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.