Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	250.40	250.70	236.40	239.20	205.27	686,640
2023-03-14	246.00	254.90	239.30	250.20	214.71	609,773
2023-03-13	257.00	259.40	235.50	248.60	213.34	1,201,497
2023-03-10	269.00	269.00	253.10	256.10	219.78	633,028
2023-03-09	273.40	279.00	271.90	275.80	236.68	353,356
2023-03-08	272.00	275.10	270.00	274.30	235.39	227,049
2023-03-07	279.50	279.70	271.80	274.20	235.31	744,640
2023-03-06	282.20	284.30	278.60	279.80	240.11	231,829
2023-03-03	273.90	281.20	273.80	280.40	240.63	302,190
2023-03-02	274.60	280.00	271.40	274.20	235.31	438,381
2023-03-01	277.40	280.40	274.70	277.60	238.23	359,736
2023-02-28	272.40	278.80	270.90	277.70	238.31	466,973
2023-02-27	269.00	275.80	268.90	272.70	234.02	228,351
2023-02-24	274.70	276.50	266.40	268.80	230.67	317,259
2023-02-23	272.00	279.50	271.90	274.60	235.65	393,246
2023-02-22	272.00	278.20	267.50	271.30	232.82	418,350
2023-02-21	269.70	273.40	268.20	270.30	231.96	230,796
2023-02-20	271.70	274.60	268.50	270.40	232.05	185,218
2023-02-17	266.00	272.10	264.10	270.80	232.39	365,801
2023-02-16	268.50	274.60	268.50	272.70	234.02	362,642
2023-02-15	262.70	268.50	261.20	267.90	229.90	330,546
2023-02-14	262.00	267.90	260.70	264.00	226.56	238,481
2023-02-13	255.50	263.90	254.60	261.90	224.75	218,897
2023-02-10	257.90	259.90	252.60	255.00	218.83	261,550
2023-02-09	263.30	264.60	259.00	261.50	224.41	289,450
2023-02-08	265.90	268.00	261.20	262.40	225.18	453,929
2023-02-07	262.10	263.50	257.10	263.20	225.87	470,083
2023-02-06	267.20	267.40	258.20	261.70	224.58	248,453
2023-02-03	262.50	270.80	260.40	269.10	230.93	636,172
2023-02-02	253.80	266.20	253.80	264.20	226.73	757,942
2023-02-01	241.00	252.60	241.00	251.80	216.09	734,536
2023-01-31	239.20	243.60	237.50	240.00	205.96	349,422
2023-01-30	247.20	247.20	238.70	239.20	205.27	369,921
2023-01-27	242.00	248.80	241.00	248.80	213.51	323,013
2023-01-26	240.00	244.60	235.20	241.30	207.08	305,631
2023-01-25	240.50	241.00	234.20	238.60	204.76	340,591
2023-01-24	232.80	240.80	231.80	240.10	206.05	542,872
2023-01-23	227.00	234.40	223.70	232.10	199.18	755,203
2023-01-20	220.40	234.70	220.30	227.00	194.80	1,611,654
2023-01-19	214.30	215.40	209.20	211.20	181.24	605,754
2023-01-18	215.40	220.90	211.70	217.10	186.31	1,069,461
2023-01-17	216.40	216.40	211.70	215.40	184.85	464,442
2023-01-16	214.60	218.30	214.10	217.30	186.48	890,386
2023-01-13	214.00	220.30	212.10	213.00	182.79	764,191
2023-01-12	217.10	219.60	211.90	216.80	186.05	586,518
2023-01-11	209.70	217.40	207.00	217.00	186.22	686,053
2023-01-10	206.60	214.20	205.30	211.60	181.59	622,495
2023-01-09	202.10	210.90	197.50	207.70	178.24	1,263,206
2023-01-05	204.00	205.90	201.00	202.80	174.04	958,145
2023-01-04	219.70	219.70	204.00	205.00	175.92	1,867,007
2023-01-03	225.10	228.70	221.10	221.20	189.83	419,094
2023-01-02	226.00	226.30	221.20	225.10	193.17	221,028
2022-12-30	227.00	229.50	223.60	223.60	191.89	175,654
2022-12-29	222.00	228.70	220.40	228.70	196.26	252,981
2022-12-28	225.00	225.10	220.50	222.20	190.68	176,902
2022-12-27	231.00	232.80	223.50	224.30	192.49	247,460
2022-12-23	226.00	232.50	225.90	230.40	197.72	218,858
2022-12-22	229.10	231.00	224.30	225.30	193.34	190,178
2022-12-21	227.00	230.30	226.00	229.10	196.61	293,169
2022-12-20	224.00	226.30	221.00	224.60	192.74	212,289

← NewerPage 16 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.