Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	162.25	166.80	160.00	160.50	137.74	673,036
2022-07-01	169.55	174.60	166.80	169.45	145.42	763,034
2022-06-30	170.60	177.90	168.85	171.65	147.30	734,707
2022-06-29	169.65	174.85	168.75	173.20	148.63	558,435
2022-06-28	178.00	179.80	171.50	171.60	147.26	533,458
2022-06-27	177.65	183.15	175.05	177.35	152.20	718,598
2022-06-23	175.80	177.50	169.55	171.85	147.48	539,508
2022-06-22	178.40	179.15	168.20	175.70	150.78	993,119
2022-06-21	186.40	192.30	180.90	181.10	155.41	970,219
2022-06-20	185.00	187.20	180.80	183.65	157.60	330,129
2022-06-17	184.05	189.25	181.85	183.25	157.26	574,577
2022-06-16	190.50	190.50	178.25	183.45	157.43	706,582
2022-06-15	189.65	192.40	186.55	190.80	163.74	792,442
2022-06-14	196.70	199.05	187.35	187.40	160.82	679,211
2022-06-13	200.00	200.00	193.80	197.60	169.57	645,568
2022-06-10	208.20	209.10	200.20	202.40	173.69	856,440
2022-06-09	215.20	216.60	209.60	210.30	180.47	362,995
2022-06-08	219.40	221.00	214.20	216.00	185.36	359,488
2022-06-07	221.00	222.90	215.20	218.40	187.42	340,972
2022-06-03	224.70	225.00	221.00	221.00	189.65	391,277
2022-06-02	217.10	225.30	217.10	223.00	191.37	356,155
2022-06-01	237.00	237.20	216.30	216.30	185.62	1,307,593
2022-05-31	233.80	236.70	230.80	234.80	201.50	804,118
2022-05-30	230.00	237.40	230.00	234.00	200.81	309,145
2022-05-27	219.40	230.40	219.00	228.00	195.66	601,492
2022-05-25	227.00	228.40	216.30	216.30	185.62	221,572
2022-05-24	224.40	228.00	222.80	225.40	193.43	300,568
2022-05-23	225.80	231.10	223.70	226.80	194.63	315,517
2022-05-20	222.20	225.10	219.00	223.30	191.63	494,098
2022-05-19	212.30	221.40	209.70	219.20	188.11	713,679
2022-05-18	217.10	218.70	212.00	214.30	183.90	420,713
2022-05-17	213.90	224.90	212.50	216.90	186.14	525,778
2022-05-16	209.10	213.70	205.30	210.10	180.30	347,958
2022-05-13	202.00	210.90	199.10	209.10	179.44	727,358
2022-05-12	204.30	204.30	194.80	200.20	171.80	996,357
2022-05-11	203.00	211.60	199.00	209.00	179.36	766,130
2022-05-10	206.40	208.40	199.60	199.70	171.38	859,057
2022-05-09	219.00	219.00	203.00	203.30	174.46	871,732
2022-05-06	231.50	231.50	218.50	221.70	190.26	1,011,754
2022-05-05	238.40	241.90	231.60	231.70	198.84	532,585
2022-05-04	237.50	238.30	233.10	234.30	201.07	437,486
2022-05-03	243.80	245.30	237.50	237.50	203.81	690,534
2022-05-02	250.30	250.30	228.80	243.80	209.22	691,061
2022-04-29	253.30	255.90	250.20	251.60	215.91	544,619
2022-04-28	242.60	258.40	239.60	253.10	217.20	1,109,008
2022-04-27	238.60	242.00	234.90	239.90	205.87	695,056
2022-04-26	237.90	248.80	237.70	238.10	204.33	798,689
2022-04-25	235.00	238.70	225.20	235.10	201.75	992,950
2022-04-22	242.50	243.90	236.00	239.90	205.87	610,816
2022-04-21	244.80	253.20	243.80	245.30	210.51	612,374
2022-04-20	237.10	249.10	237.10	244.10	209.48	728,944
2022-04-19	247.50	247.50	236.80	237.10	203.47	590,998
2022-04-14	240.30	247.50	239.20	247.50	212.40	704,888
2022-04-13	236.40	243.70	234.60	240.30	206.22	789,073
2022-04-12	230.10	238.20	227.10	236.40	202.87	552,642
2022-04-11	234.10	236.60	230.40	232.50	199.52	442,635
2022-04-08	234.60	236.10	231.80	235.40	202.01	517,823
2022-04-07	224.90	233.70	224.50	230.60	197.89	619,538
2022-04-06	238.80	241.00	221.50	224.70	192.83	1,279,335
2022-04-05	239.50	243.80	237.50	238.80	204.93	462,997

← NewerPage 19 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.