Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	342.40	343.10	335.60	335.70	335.70	472,955
2026-04-28	346.60	353.40	345.70	353.40	340.65	487,827
2026-04-27	350.00	352.70	344.70	346.60	334.10	528,586
2026-04-24	354.30	354.70	344.70	348.50	335.93	657,908
2026-04-23	369.30	371.40	356.20	356.20	343.35	545,257
2026-04-22	377.00	380.30	366.70	369.30	355.98	657,003
2026-04-21	382.60	383.50	359.30	377.10	363.49	2,143,947
2026-04-20	391.50	392.60	386.60	389.80	375.74	342,042
2026-04-17	395.00	397.20	390.70	393.00	378.82	373,362
2026-04-16	406.50	407.10	393.00	393.70	379.50	345,095
2026-04-15	403.40	409.20	403.10	404.20	389.62	329,723
2026-04-14	395.90	399.30	393.20	398.10	383.74	618,810
2026-04-13	386.90	394.00	385.80	394.00	379.79	222,909
2026-04-10	386.50	389.70	384.00	386.90	372.94	226,665
2026-04-09	377.50	386.50	377.00	386.50	372.56	236,997
2026-04-08	379.00	384.30	376.50	378.10	364.46	354,109
2026-04-07	367.00	373.00	364.80	365.00	351.83	322,419
2026-04-02	363.70	366.50	363.00	365.20	352.02	627,135
2026-04-01	372.70	375.50	366.70	369.90	356.55	442,688
2026-03-31	348.70	364.20	348.70	360.70	347.69	445,187
2026-03-30	338.00	349.90	335.50	348.70	336.12	331,506
2026-03-27	341.70	342.80	336.40	339.30	327.06	154,663
2026-03-26	341.70	341.90	333.30	341.10	328.79	265,709
2026-03-25	332.60	344.00	332.60	344.00	331.59	348,128
2026-03-24	332.30	333.20	326.50	329.80	317.90	157,612
2026-03-23	324.40	339.30	320.70	331.90	319.93	360,735
2026-03-20	340.10	341.30	331.10	331.10	319.15	424,652
2026-03-19	343.90	344.10	336.50	338.50	326.29	246,714
2026-03-18	344.30	349.50	344.20	345.20	332.75	247,481
2026-03-17	338.60	345.20	336.10	344.00	331.59	174,527
2026-03-16	337.20	339.20	330.10	338.70	326.48	303,031
2026-03-13	335.20	341.30	334.40	336.40	324.26	173,494
2026-03-12	342.40	342.40	334.30	337.00	324.84	338,490
2026-03-11	348.70	348.70	340.30	343.00	330.63	227,786
2026-03-10	342.10	349.20	341.30	348.40	335.83	392,601
2026-03-09	325.00	336.60	324.20	335.90	323.78	513,285
2026-03-06	336.20	341.90	331.60	334.20	322.14	446,661
2026-03-05	335.20	341.00	332.60	335.60	323.49	385,969
2026-03-04	328.20	337.30	324.00	335.20	323.11	474,912
2026-03-03	330.50	335.20	324.30	333.10	321.08	427,551
2026-03-02	323.00	332.80	321.80	329.90	318.00	291,302
2026-02-27	329.90	331.50	326.20	330.70	318.77	238,160
2026-02-26	329.00	330.60	323.00	329.70	317.81	220,875
2026-02-25	322.50	328.40	322.50	326.90	315.11	164,903
2026-02-24	324.40	325.20	318.40	322.10	310.48	313,218
2026-02-23	330.00	333.40	322.30	324.40	312.70	332,118
2026-02-20	328.00	332.90	328.00	330.80	318.87	574,584
2026-02-19	331.90	332.90	327.00	327.00	315.20	338,408
2026-02-18	331.30	334.00	328.20	331.90	319.93	199,283
2026-02-17	327.60	331.10	324.80	331.10	319.15	266,393
2026-02-16	331.50	337.50	327.50	327.50	315.68	309,152
2026-02-13	330.00	335.30	329.70	330.10	318.19	488,988
2026-02-12	334.00	340.40	329.70	329.70	317.81	411,854
2026-02-11	357.00	357.00	330.00	332.70	320.70	1,321,843
2026-02-10	360.90	364.90	353.20	356.90	344.02	330,605
2026-02-09	351.30	360.90	351.30	360.60	347.59	405,085
2026-02-06	349.90	351.70	345.80	351.20	338.53	370,735
2026-02-05	363.00	363.80	347.40	350.30	337.66	611,581
2026-02-04	353.10	366.60	351.00	363.20	350.10	493,751
2026-02-03	354.20	365.90	352.00	354.20	341.42	575,019

← NewerPage 3 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.