Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	361.50	362.20	356.60	358.90	345.95	128,507
2025-08-07	356.40	364.10	356.40	361.00	347.98	104,309
2025-08-06	359.20	362.80	354.50	356.40	343.54	100,521
2025-08-05	363.10	371.00	355.20	357.50	344.60	239,200
2025-08-04	351.40	363.90	351.40	361.80	348.75	438,433
2025-08-01	360.20	360.20	347.50	350.50	337.85	113,369
2025-07-31	360.30	367.70	360.00	361.80	348.75	177,237
2025-07-30	352.50	360.30	346.20	360.30	347.30	146,057
2025-07-29	358.10	360.60	322.00	352.70	339.98	99,717
2025-07-28	362.00	362.90	354.10	354.10	341.32	89,366
2025-07-25	359.50	361.90	357.90	360.50	347.49	124,584
2025-07-24	353.00	360.60	353.00	358.80	345.86	175,616
2025-07-23	353.00	355.20	350.60	351.70	339.01	142,373
2025-07-22	352.30	353.40	348.20	350.20	337.57	132,681
2025-07-21	352.00	354.30	350.20	352.20	339.49	114,131
2025-07-18	358.40	359.10	350.20	352.60	339.88	170,048
2025-07-17	358.10	360.50	354.00	357.40	344.51	159,926
2025-07-16	359.30	364.40	356.30	356.30	343.45	150,265
2025-07-15	363.90	364.00	358.20	359.30	346.34	274,820
2025-07-14	347.50	363.30	346.20	363.30	350.19	275,509
2025-07-11	356.50	358.50	342.70	356.10	343.25	681,336
2025-07-10	369.90	371.20	365.10	366.50	353.28	365,025
2025-07-09	373.40	374.80	364.50	369.90	356.55	651,643
2025-07-08	360.00	374.80	359.70	372.50	359.06	483,967
2025-07-07	349.90	358.10	349.80	358.10	345.18	260,004
2025-07-04	345.30	349.40	343.40	349.20	336.60	736,819
2025-07-03	335.40	345.30	334.10	345.10	332.65	356,050
2025-07-02	350.10	367.30	330.10	335.00	322.91	1,155,702
2025-07-01	320.70	322.40	317.10	318.30	306.82	227,487
2025-06-30	319.50	322.80	318.80	320.70	309.13	271,844
2025-06-27	317.30	320.80	314.50	318.60	307.11	189,139
2025-06-26	320.30	323.80	310.40	314.10	302.77	237,357
2025-06-25	320.00	320.90	315.60	319.80	308.26	159,734
2025-06-24	320.70	322.40	315.90	318.90	307.39	266,179
2025-06-23	310.10	312.70	307.80	312.10	300.84	148,459
2025-06-19	311.30	314.60	310.00	311.30	300.07	427,540
2025-06-18	312.80	314.60	310.60	314.30	302.96	123,909
2025-06-17	310.20	313.80	310.10	313.00	301.71	238,446
2025-06-16	310.10	314.60	309.50	313.20	301.90	189,759
2025-06-13	310.70	315.40	308.40	308.40	297.27	444,012
2025-06-12	320.10	321.30	315.70	315.70	304.31	337,664
2025-06-11	319.40	324.90	318.60	320.60	309.03	361,835
2025-06-10	319.50	323.10	317.50	318.50	307.01	274,962
2025-06-09	321.10	326.20	318.30	320.20	308.65	355,926
2025-06-05	327.70	328.80	319.40	322.60	310.96	216,097
2025-06-04	329.00	330.50	320.50	327.70	315.88	435,727
2025-06-03	346.00	346.90	326.50	329.70	317.81	313,248
2025-06-02	340.50	348.20	339.50	345.70	333.23	191,168
2025-05-30	337.90	344.00	337.50	341.80	329.47	304,109
2025-05-28	338.80	340.00	336.30	337.90	325.71	96,040
2025-05-27	342.40	343.80	336.70	338.80	326.58	225,508
2025-05-26	341.00	342.90	336.20	342.40	330.05	194,650
2025-05-23	343.50	347.00	329.90	338.00	325.81	159,948
2025-05-22	348.30	349.10	338.30	341.40	329.08	220,253
2025-05-21	348.60	350.50	343.40	348.40	335.83	140,716
2025-05-20	357.00	358.00	348.60	348.90	336.31	175,527
2025-05-19	354.60	357.90	351.10	356.60	343.73	250,025
2025-05-16	355.00	362.60	354.60	355.10	342.29	321,950
2025-05-15	343.00	354.80	343.00	354.50	341.71	275,849
2025-05-14	346.00	347.60	342.30	343.30	330.91	201,586

← NewerPage 6 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.