Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	164.15	172.45	163.20	167.35	143.61	507,249
2022-09-23	163.40	167.05	160.75	164.70	141.34	407,609
2022-09-22	164.00	164.80	162.25	163.00	139.88	314,295
2022-09-21	160.00	168.00	157.80	168.00	144.17	692,750
2022-09-20	169.50	170.55	160.70	161.05	138.21	640,183
2022-09-19	172.00	172.00	166.70	168.75	144.82	200,293
2022-09-16	175.40	176.95	172.40	172.70	148.21	247,911
2022-09-15	176.80	179.60	176.00	177.30	152.15	178,246
2022-09-14	175.25	181.30	174.35	176.80	151.72	259,639
2022-09-13	186.75	189.30	178.25	178.25	152.97	452,662
2022-09-12	182.20	187.40	180.25	186.75	160.26	284,269
2022-09-09	171.65	180.95	171.65	180.40	154.81	359,855
2022-09-08	169.70	172.10	165.80	171.00	146.75	341,659
2022-09-07	167.80	170.60	163.00	169.10	145.12	324,396
2022-09-06	167.50	173.00	167.40	170.15	146.02	251,450
2022-09-05	170.00	171.65	166.65	167.80	144.00	258,095
2022-09-02	171.70	175.00	170.50	174.80	150.01	331,699
2022-09-01	170.55	171.50	167.40	170.30	146.15	402,214
2022-08-31	172.85	173.90	169.65	171.70	147.35	246,374
2022-08-30	169.00	174.65	168.20	170.60	146.40	291,285
2022-08-29	169.00	171.05	166.10	169.00	145.03	278,589
2022-08-26	176.55	178.45	170.60	170.80	146.57	1,024,402
2022-08-25	178.45	179.00	171.25	174.95	150.14	313,709
2022-08-24	176.15	178.20	172.50	177.00	151.90	286,676
2022-08-23	178.80	182.45	174.85	176.20	151.21	422,997
2022-08-22	182.70	184.10	178.60	178.85	153.48	227,358
2022-08-19	193.00	193.80	183.55	183.70	157.64	399,078
2022-08-18	192.60	195.50	192.50	195.05	167.39	250,495
2022-08-17	198.50	198.50	191.25	192.05	164.81	366,716
2022-08-16	197.30	201.00	196.80	198.50	170.35	358,438
2022-08-15	198.00	198.85	194.75	196.20	168.37	191,672
2022-08-12	195.80	198.00	193.90	197.70	169.66	196,181
2022-08-11	195.00	198.85	194.55	195.80	168.03	338,520
2022-08-10	185.00	194.80	182.85	194.40	166.83	500,403
2022-08-09	190.50	191.65	183.65	185.20	158.93	220,763
2022-08-08	189.05	191.45	188.15	190.15	163.18	217,764
2022-08-05	197.50	199.50	186.65	187.00	160.48	494,397
2022-08-04	193.05	198.55	193.05	196.60	168.72	570,314
2022-08-03	183.10	192.90	182.95	192.20	164.94	361,041
2022-08-02	189.40	189.40	180.50	183.40	157.39	310,715
2022-08-01	195.10	195.10	189.60	190.50	163.48	305,706
2022-07-29	192.00	196.45	192.00	195.10	167.43	537,248
2022-07-28	183.05	192.45	183.05	190.40	163.39	473,264
2022-07-27	178.20	183.30	177.60	181.90	156.10	269,058
2022-07-26	182.65	183.90	176.75	177.10	151.98	311,486
2022-07-25	179.45	185.10	177.30	182.65	156.74	420,226
2022-07-22	179.20	183.10	174.30	180.65	155.03	478,257
2022-07-21	175.10	179.30	171.00	179.20	153.78	680,035
2022-07-20	178.50	179.85	173.70	175.90	150.95	362,942
2022-07-19	173.70	179.00	172.25	177.80	152.58	360,866
2022-07-18	167.60	176.00	167.60	175.45	150.57	758,633
2022-07-15	160.00	165.50	157.50	165.50	142.03	666,969
2022-07-14	145.45	161.45	145.45	158.15	135.72	1,210,393
2022-07-13	155.50	163.00	155.00	159.50	136.88	628,213
2022-07-12	150.00	159.40	149.50	159.40	136.79	1,087,400
2022-07-11	161.00	169.45	158.90	162.55	139.49	568,953
2022-07-08	169.70	170.65	165.40	170.45	146.27	381,093
2022-07-07	167.00	169.50	163.60	169.15	145.16	388,896
2022-07-06	161.70	165.00	159.70	164.95	141.55	474,317
2022-07-05	161.50	164.25	155.50	159.05	136.49	588,624

← NewerPage 18 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.