Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	371.00	374.20	367.40	367.40	354.14	96,905
2025-10-30	373.90	373.90	367.50	371.60	358.19	163,150
2025-10-29	378.00	379.40	373.00	373.00	359.54	143,741
2025-10-28	379.40	380.30	375.30	377.60	363.98	125,532
2025-10-27	376.90	380.40	373.20	378.00	364.36	172,029
2025-10-24	378.90	381.10	374.00	375.30	361.76	184,549
2025-10-23	377.50	380.00	375.40	378.40	364.75	140,950
2025-10-22	368.00	379.00	364.60	377.40	363.78	361,868
2025-10-21	372.70	372.70	365.00	368.00	354.72	240,332
2025-10-20	377.00	380.90	371.30	373.50	360.02	218,683
2025-10-17	378.30	378.80	358.10	374.40	360.89	492,707
2025-10-16	376.60	379.80	371.60	374.70	361.18	171,812
2025-10-15	375.30	377.90	373.70	374.80	361.28	215,191
2025-10-14	370.10	373.00	364.70	372.20	358.77	128,304
2025-10-13	367.60	375.00	367.00	372.50	359.06	149,705
2025-10-10	372.50	372.80	366.60	367.40	354.14	169,935
2025-10-09	366.70	372.80	366.70	372.80	359.35	167,968
2025-10-08	366.50	369.20	363.60	366.10	352.89	181,184
2025-10-07	365.50	372.20	362.20	365.80	352.60	356,984
2025-10-06	362.20	369.50	356.20	365.00	351.83	456,032
2025-10-03	348.00	355.50	343.30	349.20	336.60	427,981
2025-10-02	341.90	348.00	341.90	348.00	335.44	248,829
2025-10-01	350.00	351.20	340.20	340.20	327.93	284,113
2025-09-30	348.00	356.00	345.40	349.10	336.51	286,072
2025-09-29	342.10	350.10	340.70	347.60	335.06	187,413
2025-09-26	344.00	347.70	340.70	341.30	328.99	237,677
2025-09-25	336.40	344.50	334.10	343.20	330.82	188,984
2025-09-24	342.40	342.40	332.70	332.70	320.70	149,935
2025-09-23	343.30	345.00	339.10	341.70	329.37	89,520
2025-09-22	343.90	346.00	339.90	343.20	330.82	141,508
2025-09-19	343.60	346.40	340.70	344.00	331.59	370,822
2025-09-18	342.40	346.40	340.10	343.30	330.91	144,182
2025-09-17	341.30	345.40	340.60	341.10	328.79	429,575
2025-09-16	345.80	346.10	339.10	341.00	328.70	228,345
2025-09-15	341.00	347.80	341.00	345.70	333.23	211,913
2025-09-12	336.90	343.30	336.90	342.30	329.95	119,112
2025-09-11	342.80	342.80	330.20	338.70	326.48	340,611
2025-09-10	341.80	346.80	340.60	342.80	330.43	203,332
2025-09-09	343.00	344.20	337.30	341.80	329.47	157,619
2025-09-08	341.30	343.70	339.50	343.30	330.91	83,135
2025-09-05	347.10	348.90	338.90	341.30	328.99	169,145
2025-09-04	343.80	347.50	340.50	345.30	332.84	133,810
2025-09-03	344.50	350.00	340.00	344.60	332.17	333,348
2025-09-02	356.90	357.70	338.70	342.40	330.05	275,240
2025-09-01	358.00	360.40	355.50	356.50	343.64	76,495
2025-08-29	359.80	361.70	356.70	357.30	344.41	124,631
2025-08-28	361.40	366.40	355.10	360.30	347.30	105,465
2025-08-27	361.00	363.20	358.80	361.00	347.98	96,562
2025-08-26	362.10	362.10	353.60	360.90	347.88	270,975
2025-08-25	355.50	362.60	354.10	362.40	349.33	109,271
2025-08-22	351.50	356.30	349.00	356.30	343.45	110,270
2025-08-21	352.40	353.30	349.60	351.80	339.11	125,396
2025-08-20	348.20	353.10	346.20	353.10	340.36	199,815
2025-08-19	353.90	356.80	349.10	349.10	336.51	127,230
2025-08-18	351.40	355.20	351.40	353.80	341.04	108,518
2025-08-15	352.10	353.90	350.10	351.30	338.63	66,651
2025-08-14	349.50	352.30	348.20	351.50	338.82	198,805
2025-08-13	354.80	355.30	349.10	349.90	337.28	103,061
2025-08-12	358.30	359.40	353.10	354.10	341.32	117,502
2025-08-11	358.60	359.70	355.10	358.30	345.37	84,773

← NewerPage 5 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.