Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	343.40	346.70	341.20	345.90	333.42	142,952
2025-05-12	338.80	346.00	337.90	344.80	332.36	202,854
2025-05-09	339.70	339.90	332.60	335.30	323.20	181,690
2025-05-08	336.50	339.70	335.70	338.80	326.58	144,939
2025-05-07	328.20	335.20	327.60	335.20	323.11	269,023
2025-05-06	329.80	333.40	322.50	328.60	316.74	233,947
2025-05-05	328.10	333.30	327.60	330.60	318.67	180,813
2025-05-02	324.40	328.10	318.40	327.10	315.30	363,703
2025-04-30	316.00	322.50	313.60	322.50	310.86	236,004
2025-04-29	311.90	314.40	309.60	313.50	302.19	178,994
2025-04-28	308.20	314.90	306.30	311.60	300.36	202,688
2025-04-25	306.30	308.80	299.00	307.80	296.70	609,531
2025-04-24	319.70	322.80	316.30	316.80	294.04	407,839
2025-04-23	319.40	322.00	309.50	318.50	295.62	399,029
2025-04-22	312.40	315.90	308.20	315.60	292.93	341,068
2025-04-17	316.30	316.70	308.90	312.60	290.15	166,315
2025-04-16	320.60	321.90	311.20	316.30	293.58	405,025
2025-04-15	321.20	323.30	305.30	318.40	295.53	628,210
2025-04-14	301.10	312.60	297.40	310.60	288.29	373,640
2025-04-11	287.00	294.20	283.20	292.60	271.58	364,400
2025-04-10	300.00	307.80	284.10	285.00	264.53	742,395
2025-04-09	278.00	285.00	268.60	269.90	250.51	514,977
2025-04-08	284.90	293.40	283.80	287.80	267.13	411,819
2025-04-07	268.80	294.60	263.90	278.80	258.77	703,870
2025-04-04	315.10	315.10	283.10	286.30	265.74	893,863
2025-04-03	305.00	311.40	299.00	300.20	278.64	321,480
2025-04-02	308.00	314.10	305.50	314.10	291.54	189,176
2025-04-01	306.40	316.90	305.50	310.30	288.01	261,387
2025-03-31	306.80	307.90	303.20	305.30	283.37	209,082
2025-03-28	311.30	311.70	306.60	309.50	287.27	169,439
2025-03-27	316.10	316.10	309.90	311.30	288.94	391,888
2025-03-26	324.30	325.50	318.50	319.30	296.36	187,436
2025-03-25	319.90	324.20	316.40	324.20	300.91	147,129
2025-03-24	320.10	321.60	317.80	319.50	296.55	153,404
2025-03-21	319.20	319.90	315.70	318.80	295.90	277,396
2025-03-20	322.60	324.00	316.20	320.10	297.11	135,929
2025-03-19	318.10	324.00	317.60	322.40	299.24	258,416
2025-03-18	320.30	322.60	317.80	319.80	296.83	205,428
2025-03-17	321.40	321.50	317.00	319.20	296.27	487,220
2025-03-14	304.90	322.40	303.80	322.30	299.15	243,096
2025-03-13	311.90	314.90	303.10	304.90	283.00	439,882
2025-03-12	314.50	318.10	310.30	313.80	291.26	423,052
2025-03-11	315.40	316.70	310.60	311.80	289.40	390,334
2025-03-10	323.70	325.00	312.90	314.50	291.91	180,420
2025-03-07	316.80	324.70	315.70	322.30	299.15	284,585
2025-03-06	329.30	330.20	319.70	323.60	300.36	362,248
2025-03-05	323.50	330.40	323.10	328.10	304.53	499,658
2025-03-04	322.90	325.20	314.90	316.60	293.86	376,809
2025-03-03	322.10	326.30	321.00	325.90	302.49	292,124
2025-02-28	324.10	326.40	317.10	322.00	298.87	581,309
2025-02-27	325.00	330.70	324.30	328.70	305.09	197,135
2025-02-26	323.30	327.40	322.60	326.00	302.58	233,621
2025-02-25	325.80	328.40	319.10	320.10	297.11	276,999
2025-02-24	334.00	335.70	324.20	326.40	302.95	321,017
2025-02-21	335.00	337.70	333.10	334.50	310.47	269,739
2025-02-20	339.30	341.40	333.30	334.90	310.84	191,078
2025-02-19	346.00	348.55	336.50	339.50	315.11	190,288
2025-02-18	343.20	346.10	341.10	346.10	321.24	178,143
2025-02-17	340.70	345.60	340.50	342.80	318.18	166,695
2025-02-14	341.40	343.60	339.40	340.70	316.23	344,064

← NewerPage 7 of 21 · 1,259 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.