Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	309.00	312.30	294.50	296.30	244.61	411,995
2022-01-07	318.30	318.30	304.60	306.50	253.03	447,349
2022-01-05	318.80	322.10	315.20	318.30	262.77	171,706
2022-01-04	334.30	335.80	318.00	318.80	263.18	587,762
2022-01-03	332.50	338.90	330.10	334.30	275.98	242,193
2021-12-30	332.80	332.80	328.50	332.20	274.24	208,354
2021-12-29	330.90	337.50	329.90	332.90	274.82	216,560
2021-12-28	332.00	333.90	329.00	330.80	273.09	171,171
2021-12-27	331.80	336.30	331.30	332.00	274.08	213,878
2021-12-23	328.10	333.20	324.80	331.80	273.91	274,855
2021-12-22	317.00	331.70	317.00	327.80	270.61	378,160
2021-12-21	314.70	319.90	312.30	314.70	259.80	284,316
2021-12-20	304.90	315.10	302.00	309.40	255.42	261,779
2021-12-17	314.00	322.00	310.20	310.90	256.66	362,210
2021-12-16	317.00	322.00	314.10	314.10	259.30	329,877
2021-12-15	312.00	318.40	310.30	311.40	257.07	243,390
2021-12-14	317.00	320.70	310.60	311.80	257.40	268,504
2021-12-13	323.50	326.30	317.00	317.00	261.70	260,028
2021-12-10	328.00	328.00	322.20	322.80	266.48	278,002
2021-12-09	329.90	332.40	328.80	329.10	271.69	261,696
2021-12-08	335.00	338.90	327.80	328.00	270.78	391,016
2021-12-07	323.20	336.00	323.20	334.60	276.23	379,653
2021-12-06	340.70	343.30	321.70	321.70	265.58	524,172
2021-12-03	351.60	356.20	338.40	338.80	279.69	398,706
2021-12-02	346.30	357.10	344.20	349.20	288.28	401,651
2021-12-01	344.50	349.50	339.20	346.30	285.88	344,579
2021-11-30	345.00	349.20	342.00	344.00	283.99	439,172
2021-11-29	343.00	352.00	343.00	345.90	285.55	242,513
2021-11-26	346.00	347.30	335.70	341.60	282.00	512,153
2021-11-25	348.00	355.40	347.20	350.50	289.35	125,880
2021-11-24	347.40	353.80	340.70	347.40	286.79	351,907
2021-11-23	365.30	365.30	347.00	347.00	286.46	364,488
2021-11-22	366.30	376.50	366.30	367.50	303.39	279,125
2021-11-19	365.00	368.00	363.00	366.30	302.40	170,318
2021-11-18	367.30	368.80	361.20	363.40	300.00	211,061
2021-11-17	369.20	370.50	364.40	367.30	303.22	265,614
2021-11-16	369.80	374.40	366.90	370.00	303.01	232,727
2021-11-15	360.00	370.60	356.90	368.90	302.11	247,548
2021-11-12	349.40	361.10	348.50	360.00	294.82	328,654
2021-11-11	342.00	350.20	340.40	349.40	286.14	483,675
2021-11-10	345.00	345.50	338.20	342.30	280.33	292,459
2021-11-09	347.00	349.70	343.90	345.10	282.62	413,632
2021-11-08	349.20	350.10	344.80	347.50	284.59	229,230
2021-11-05	354.00	356.40	348.00	349.20	285.98	175,237
2021-11-04	358.80	361.10	351.00	354.00	289.91	198,628
2021-11-03	354.80	357.90	351.40	356.40	291.88	305,128
2021-11-02	343.00	355.70	342.00	355.60	291.22	298,555
2021-11-01	346.20	350.70	343.00	343.00	280.90	310,638
2021-10-29	344.50	345.50	338.30	340.90	279.18	221,816
2021-10-28	343.00	346.90	341.50	345.70	283.11	244,237
2021-10-27	343.50	347.30	340.60	342.60	280.58	385,986
2021-10-26	343.20	347.00	340.20	346.40	283.69	420,865
2021-10-25	336.90	343.70	332.60	343.20	281.07	411,246
2021-10-22	334.90	341.30	331.20	336.90	275.91	254,085
2021-10-21	328.00	335.60	324.60	334.80	274.19	286,057
2021-10-20	335.00	343.20	326.00	330.00	270.26	473,074

← NewerPage 21 of 21 · 1,256 trading days

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.