Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	346.00	360.10	342.10	356.90	344.02	409,529
2026-01-30	350.00	353.00	347.40	347.50	334.96	253,883
2026-01-29	350.20	356.00	349.10	349.10	336.51	186,633
2026-01-28	341.00	350.70	341.00	350.20	337.57	314,246
2026-01-27	342.00	344.40	338.50	340.80	328.50	239,515
2026-01-26	341.90	347.60	339.00	341.40	329.08	253,826
2026-01-23	339.30	341.00	335.50	336.90	324.75	285,180
2026-01-22	341.10	345.20	336.40	338.60	326.38	357,978
2026-01-21	327.00	344.20	323.20	334.80	322.72	413,989
2026-01-20	331.60	332.50	327.30	330.60	318.67	241,752
2026-01-19	334.70	338.10	332.60	332.60	320.60	459,771
2026-01-16	342.50	343.40	339.00	341.30	328.99	274,022
2026-01-15	335.00	341.90	334.20	341.70	329.37	365,461
2026-01-14	342.30	342.30	334.00	337.10	324.94	331,268
2026-01-13	341.50	347.80	340.40	341.60	329.28	204,054
2026-01-12	338.90	342.40	337.00	339.60	327.35	233,501
2026-01-09	340.90	346.20	332.80	340.90	328.60	365,112
2026-01-08	331.60	337.50	330.90	336.10	323.97	233,534
2026-01-07	342.30	342.80	329.10	331.40	319.44	581,286
2026-01-05	352.00	354.40	342.30	342.30	329.95	239,134
2026-01-02	353.40	354.60	347.20	351.20	338.53	190,906
2025-12-30	351.30	353.60	350.00	353.10	340.36	104,413
2025-12-29	351.90	353.20	347.70	352.60	339.88	172,382
2025-12-23	349.90	351.80	348.80	351.80	339.11	144,993
2025-12-22	350.60	350.60	346.50	349.90	337.28	176,922
2025-12-19	351.60	353.00	349.60	350.10	337.47	459,344
2025-12-18	349.00	353.00	346.60	352.20	339.49	229,276
2025-12-17	353.50	354.10	348.90	348.90	336.31	228,357
2025-12-16	348.60	356.10	347.70	353.30	340.55	326,826
2025-12-15	345.60	350.80	344.30	348.30	335.73	174,951
2025-12-12	349.10	352.80	344.10	345.30	332.84	134,115
2025-12-11	350.90	351.90	345.20	347.90	335.35	450,203
2025-12-10	352.60	352.60	349.10	350.60	337.95	106,971
2025-12-09	342.70	355.70	342.20	353.30	340.55	268,532
2025-12-08	345.10	349.70	345.00	346.30	333.81	170,447
2025-12-05	344.90	347.60	342.70	344.60	332.17	160,643
2025-12-04	343.00	346.40	339.00	343.30	330.91	501,809
2025-12-03	358.50	358.50	338.30	341.20	328.89	668,698
2025-12-02	363.10	363.10	351.40	358.80	345.86	246,287
2025-12-01	369.80	369.80	360.70	363.80	350.67	253,840
2025-11-28	370.00	371.40	368.20	370.90	357.52	211,135
2025-11-27	364.50	369.20	363.00	369.20	355.88	131,053
2025-11-26	363.00	364.60	359.40	363.90	350.77	326,319
2025-11-25	361.00	362.30	357.80	360.50	347.49	133,908
2025-11-24	355.40	360.90	355.20	360.90	347.88	213,374
2025-11-21	353.90	358.30	352.00	353.70	340.94	196,237
2025-11-20	352.20	367.30	350.20	361.10	348.07	259,688
2025-11-19	345.70	349.90	342.80	348.00	335.44	209,743
2025-11-18	347.60	350.50	343.50	346.50	334.00	178,293
2025-11-17	354.00	355.40	349.10	351.30	338.63	101,144
2025-11-14	359.50	359.50	350.20	353.80	341.04	148,218
2025-11-13	366.00	369.30	359.50	359.50	346.53	228,509
2025-11-12	365.00	367.60	362.50	365.40	352.22	239,558
2025-11-11	358.30	364.90	358.00	364.90	351.74	378,415
2025-11-10	358.20	359.90	357.30	357.30	344.41	203,245
2025-11-07	355.60	359.00	350.40	353.90	341.13	216,561
2025-11-06	362.10	362.40	355.40	355.40	342.58	185,594
2025-11-05	364.20	371.10	360.50	362.10	349.04	185,558
2025-11-04	364.40	365.00	357.40	365.00	351.83	270,080
2025-11-03	367.00	368.80	364.00	367.80	354.53	208,397

← NewerPage 4 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.