Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	240.00	240.60	228.30	239.50	205.53	600,366
2022-04-01	233.80	240.70	232.00	238.00	204.24	530,589
2022-03-31	247.40	247.50	238.70	242.00	199.78	578,426
2022-03-30	251.10	252.00	243.70	247.10	203.99	583,236
2022-03-29	235.20	251.90	235.20	251.00	207.21	1,026,484
2022-03-28	231.30	236.30	228.50	232.80	192.19	381,957
2022-03-25	233.70	238.30	229.40	230.70	190.45	1,270,461
2022-03-24	233.30	238.50	231.20	233.70	192.93	353,513
2022-03-23	237.60	239.20	229.40	233.30	192.60	566,227
2022-03-22	239.00	243.10	236.20	237.30	195.90	665,878
2022-03-21	238.20	239.90	234.50	239.00	197.30	550,430
2022-03-18	235.50	240.40	231.80	238.20	196.64	764,671
2022-03-17	236.60	241.80	230.50	233.50	192.76	758,001
2022-03-16	223.00	236.20	223.00	234.30	193.42	928,602
2022-03-15	221.70	221.70	212.50	217.00	179.14	654,130
2022-03-14	220.10	224.10	217.50	221.60	182.94	776,819
2022-03-11	212.10	224.80	212.10	218.40	180.30	761,655
2022-03-10	218.40	219.80	209.30	210.90	174.11	928,707
2022-03-09	206.80	218.90	197.35	216.00	178.32	1,531,325
2022-03-08	201.70	212.30	196.90	199.75	164.90	1,200,465
2022-03-07	195.00	213.00	184.15	205.10	169.32	1,696,861
2022-03-04	210.30	214.10	199.25	200.00	165.11	1,111,124
2022-03-03	226.60	227.70	211.70	212.90	175.76	1,407,426
2022-03-02	250.00	253.70	229.60	230.40	190.20	1,717,214
2022-03-01	268.70	268.70	259.20	262.50	216.70	505,536
2022-02-28	255.00	269.30	253.40	269.30	222.32	548,582
2022-02-25	260.00	263.00	254.20	261.50	215.88	833,587
2022-02-24	246.60	258.60	245.00	256.40	211.67	913,555
2022-02-23	266.90	270.70	261.70	261.80	216.13	396,450
2022-02-22	253.00	271.60	252.30	266.00	219.59	449,839
2022-02-21	267.00	268.60	260.20	260.70	215.22	453,913
2022-02-18	275.00	275.40	265.10	265.80	219.43	494,241
2022-02-17	285.20	287.80	273.50	275.00	227.02	479,442
2022-02-16	289.40	291.50	283.20	285.70	235.86	307,619
2022-02-15	277.20	290.70	276.90	289.40	238.91	636,530
2022-02-14	280.00	280.40	272.30	278.00	229.50	559,586
2022-02-11	292.00	292.70	285.00	285.60	235.77	555,697
2022-02-10	300.50	301.00	291.70	295.30	243.78	472,305
2022-02-09	293.30	303.00	292.40	299.50	247.25	331,715
2022-02-08	298.70	298.70	289.60	290.50	239.82	350,330
2022-02-07	293.70	300.80	291.90	298.70	246.59	330,673
2022-02-04	292.00	296.50	289.60	292.20	241.22	893,025
2022-02-03	297.70	297.70	289.40	290.70	239.98	494,863
2022-02-02	304.00	309.50	297.70	298.40	246.34	530,860
2022-02-01	296.70	305.50	295.70	303.60	250.63	626,734
2022-01-31	286.10	293.80	285.70	292.20	241.22	485,331
2022-01-28	283.90	283.90	276.80	281.20	232.14	532,206
2022-01-27	280.00	286.10	276.00	283.90	234.37	735,584
2022-01-26	276.10	286.20	274.90	284.00	234.45	533,698
2022-01-25	286.00	287.80	274.00	274.00	226.20	1,064,855
2022-01-24	290.20	290.20	277.40	282.60	233.30	1,093,499
2022-01-21	299.20	300.50	288.80	292.00	241.06	933,989
2022-01-20	296.00	303.00	280.70	301.00	248.49	1,415,162
2022-01-19	283.60	297.30	278.10	293.30	242.13	546,178
2022-01-18	298.60	298.80	285.30	286.00	236.10	676,940
2022-01-17	300.60	304.10	293.50	298.60	246.51	349,521
2022-01-14	310.00	310.80	300.20	300.50	248.07	460,067
2022-01-13	315.70	321.30	311.00	313.70	258.97	408,599
2022-01-12	309.90	314.00	305.60	312.10	257.65	429,792
2022-01-11	299.00	306.30	299.00	304.20	251.13	410,848

← NewerPage 20 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.