Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	230.00	230.80	224.80	226.40	194.29	280,107
2022-12-16	233.60	234.10	225.40	227.30	195.06	451,296
2022-12-15	233.20	239.90	230.60	234.00	200.81	641,480
2022-12-14	228.70	238.60	227.90	237.30	203.64	647,388
2022-12-13	224.00	236.80	223.10	229.00	196.52	958,460
2022-12-12	214.20	223.80	214.00	222.90	191.28	408,537
2022-12-09	213.60	216.70	211.20	215.90	185.28	344,076
2022-12-08	207.50	213.60	207.30	212.10	182.02	237,608
2022-12-07	210.20	212.40	205.60	206.80	177.47	476,606
2022-12-06	214.30	217.90	209.70	210.80	180.90	407,987
2022-12-05	217.00	217.20	209.00	214.30	183.90	829,347
2022-12-02	214.80	222.20	212.20	219.00	187.94	463,084
2022-12-01	217.00	219.40	210.90	216.00	185.36	971,952
2022-11-30	217.90	217.90	203.40	210.00	180.21	2,391,149
2022-11-29	225.10	225.40	220.00	221.50	190.08	416,187
2022-11-28	226.70	230.60	224.00	224.00	192.23	352,173
2022-11-25	235.40	235.40	227.50	228.00	195.66	373,901
2022-11-24	234.10	238.00	232.80	235.40	202.01	207,754
2022-11-23	227.90	234.70	226.10	234.10	200.90	297,393
2022-11-22	226.00	228.40	224.10	226.90	194.72	438,958
2022-11-21	227.00	231.00	224.90	227.90	195.58	477,608
2022-11-18	225.60	230.70	223.40	228.20	195.83	359,827
2022-11-17	233.20	234.90	224.50	225.20	193.26	478,714
2022-11-16	239.50	241.00	230.80	233.40	200.30	294,206
2022-11-15	245.10	245.10	238.40	239.60	205.62	579,236
2022-11-14	248.00	250.10	243.30	243.90	209.31	801,761
2022-11-11	242.10	252.80	240.30	248.00	212.82	932,705
2022-11-10	215.90	237.00	213.20	237.00	203.39	769,371
2022-11-09	215.00	218.50	212.00	217.30	186.48	518,404
2022-11-08	210.00	216.60	208.40	216.40	185.71	436,052
2022-11-07	210.20	210.60	205.30	210.00	180.21	448,025
2022-11-04	205.10	210.80	202.40	210.20	180.39	288,865
2022-11-03	212.00	212.00	203.40	204.60	175.58	853,877
2022-11-02	222.20	222.40	211.90	215.40	184.85	713,569
2022-11-01	221.50	229.40	219.90	223.40	191.71	593,325
2022-10-31	224.70	226.90	218.50	220.50	189.23	726,715
2022-10-28	217.40	224.60	215.20	224.10	192.31	1,088,736
2022-10-27	208.50	222.60	207.00	220.50	189.23	1,616,564
2022-10-26	205.00	209.10	202.00	209.10	179.44	502,651
2022-10-25	194.45	205.00	193.70	205.00	175.92	578,308
2022-10-24	191.85	196.35	187.50	193.65	166.18	626,924
2022-10-21	188.50	191.90	185.55	190.10	163.14	638,581
2022-10-20	186.15	192.95	183.30	190.50	163.48	862,349
2022-10-19	180.40	189.60	177.90	186.70	160.22	1,320,359
2022-10-18	175.00	185.25	171.35	176.50	151.47	1,774,224
2022-10-17	155.20	158.90	152.50	157.55	135.20	465,871
2022-10-14	159.20	159.75	154.60	155.20	133.19	327,885
2022-10-13	151.00	155.15	145.10	154.55	132.63	451,075
2022-10-12	153.30	157.80	151.40	152.40	130.78	1,057,380
2022-10-11	157.60	163.00	156.25	162.35	139.32	449,446
2022-10-10	155.00	164.00	153.80	159.85	137.18	407,007
2022-10-07	164.60	166.10	156.40	156.45	134.26	441,978
2022-10-06	162.45	168.40	161.10	165.80	142.28	680,476
2022-10-05	181.30	181.55	160.50	160.50	137.74	1,378,500
2022-10-04	174.00	185.35	173.70	185.35	159.06	416,074
2022-10-03	168.70	171.45	161.50	170.90	146.66	304,478
2022-09-30	167.00	171.50	161.60	170.95	146.70	355,774
2022-09-29	169.50	169.65	163.65	165.75	142.24	485,677
2022-09-28	169.45	172.60	164.40	169.30	145.29	390,106
2022-09-27	169.75	175.20	169.55	172.60	148.12	386,620

← NewerPage 17 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.