Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	384.30	389.50	384.20	388.40	388.40	178,081
2026-07-23	391.20	392.20	380.90	384.20	384.20	178,670
2026-07-22	388.50	393.50	386.70	391.20	391.20	140,553
2026-07-21	385.20	389.40	383.10	388.70	388.70	156,049
2026-07-20	379.00	386.90	375.60	386.90	386.90	231,837
2026-07-17	388.60	388.60	378.90	379.00	379.00	272,484
2026-07-16	389.30	390.90	386.80	389.30	389.30	216,366
2026-07-15	395.20	396.60	381.00	388.00	388.00	438,233
2026-07-14	389.80	397.80	382.00	394.00	394.00	677,123
2026-07-13	380.80	381.80	372.40	378.70	378.70	282,375
2026-07-10	386.50	386.90	378.20	381.40	381.40	246,094
2026-07-09	384.00	390.00	383.20	388.00	388.00	198,478
2026-07-08	380.50	387.20	376.10	384.00	384.00	292,309
2026-07-07	395.50	397.40	386.50	389.90	389.90	277,431
2026-07-06	393.90	396.70	391.30	395.40	395.40	313,766
2026-07-03	395.90	396.50	386.00	390.00	390.00	210,573
2026-07-02	391.30	396.00	386.60	395.90	395.90	552,234
2026-07-01	388.90	393.00	386.10	390.00	390.00	224,244
2026-06-30	391.20	393.70	388.00	388.00	388.00	456,583
2026-06-29	388.50	395.90	387.70	388.60	388.60	243,194
2026-06-26	386.10	393.90	383.60	387.40	387.40	361,780
2026-06-25	378.70	388.10	377.20	384.20	384.20	206,808
2026-06-24	380.30	382.20	374.90	377.50	377.50	338,324
2026-06-23	385.60	386.00	380.00	384.30	384.30	146,053
2026-06-22	380.50	389.50	379.50	386.80	386.80	286,792
2026-06-18	381.50	383.90	374.50	379.90	379.90	406,103
2026-06-17	382.80	383.70	375.60	381.50	381.50	341,209
2026-06-16	386.00	390.00	381.00	382.80	382.80	472,784
2026-06-15	382.00	385.90	379.20	383.70	383.70	394,337
2026-06-12	365.30	382.40	364.40	379.20	379.20	727,234
2026-06-11	350.10	354.00	347.50	352.10	352.10	335,804
2026-06-10	352.70	355.00	345.50	350.90	350.90	216,262
2026-06-09	355.00	359.00	351.00	351.00	351.00	194,662
2026-06-08	349.80	357.10	347.50	354.00	354.00	180,427
2026-06-05	349.70	360.70	349.70	352.00	352.00	336,159
2026-06-04	340.60	352.00	339.80	349.60	349.60	361,791
2026-06-03	337.10	348.20	334.60	341.90	341.90	501,895
2026-06-02	342.20	343.80	334.70	339.20	339.20	188,097
2026-06-01	343.50	345.80	338.60	341.80	341.80	164,489
2026-05-29	341.00	347.00	341.00	346.30	346.30	328,019
2026-05-28	345.00	347.10	339.20	339.90	339.90	202,257
2026-05-27	353.50	356.40	347.80	348.30	348.30	274,357
2026-05-26	352.30	356.40	350.40	352.70	352.70	305,558
2026-05-25	347.90	353.50	347.90	352.30	352.30	156,732
2026-05-22	343.80	351.30	342.00	346.40	346.40	321,911
2026-05-21	338.70	344.00	338.70	342.70	342.70	563,467
2026-05-20	332.40	342.60	332.10	338.60	338.60	296,648
2026-05-19	332.70	341.10	332.10	334.00	334.00	278,247
2026-05-18	323.00	333.80	321.40	331.80	331.80	283,019
2026-05-15	324.00	327.20	322.40	324.00	324.00	282,568
2026-05-13	326.40	329.40	319.90	322.10	322.10	221,377
2026-05-12	327.00	330.80	325.20	325.80	325.80	311,881
2026-05-11	328.10	329.70	326.70	328.00	328.00	273,624
2026-05-08	329.50	331.00	326.10	328.00	328.00	346,646
2026-05-07	337.70	340.00	329.40	332.10	332.10	534,581
2026-05-06	329.90	344.40	328.00	338.00	338.00	704,510
2026-05-05	327.00	334.20	327.00	332.80	332.80	571,117
2026-05-04	333.40	335.80	326.80	327.20	327.20	341,756
2026-04-30	333.60	335.00	330.80	331.30	331.30	278,523
2026-04-29	342.40	343.10	335.60	335.70	335.70	472,955

← NewerPage 2 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.