Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	343.80	348.80	340.30	341.00	316.51	247,816
2025-02-12	336.20	337.20	330.30	335.00	310.94	237,378
2025-02-11	336.80	338.60	334.00	335.90	311.77	306,173
2025-02-10	338.00	341.00	336.50	337.40	313.16	210,130
2025-02-07	342.90	342.90	336.40	337.40	313.16	151,589
2025-02-06	337.90	345.00	336.80	342.60	317.99	749,971
2025-02-05	335.00	338.20	332.30	336.00	311.87	297,493
2025-02-04	334.30	336.80	330.50	333.80	309.82	299,092
2025-02-03	326.00	329.70	324.00	329.30	305.65	301,287
2025-01-31	331.00	334.20	328.80	334.20	310.19	254,903
2025-01-30	322.40	329.80	322.40	329.40	305.74	502,902
2025-01-29	319.20	323.90	317.70	320.90	297.85	253,658
2025-01-28	323.80	325.40	315.80	317.30	294.51	355,497
2025-01-27	326.40	328.50	322.90	322.90	299.71	399,232
2025-01-24	333.00	333.00	326.50	330.40	306.67	516,671
2025-01-23	330.20	333.60	328.80	331.80	307.97	640,959
2025-01-22	324.10	336.40	323.90	328.90	305.28	1,013,443
2025-01-21	298.00	322.20	297.00	322.20	299.06	1,462,321
2025-01-20	289.20	290.40	285.00	285.00	264.53	445,876
2025-01-17	286.50	289.90	285.80	288.80	268.06	276,933
2025-01-16	285.80	288.20	283.90	286.00	265.46	193,298
2025-01-15	280.90	284.90	280.00	284.10	263.69	249,422
2025-01-14	278.90	280.60	276.00	280.60	260.44	196,334
2025-01-13	270.80	277.20	270.00	276.30	256.45	274,978
2025-01-10	275.30	279.10	270.00	270.60	251.16	300,174
2025-01-09	268.00	277.90	265.00	273.90	254.23	221,056
2025-01-08	276.70	281.80	274.70	274.90	255.15	253,819
2025-01-07	282.00	290.40	274.30	276.70	256.82	454,728
2025-01-03	274.50	276.90	273.60	275.30	255.53	180,868
2025-01-02	273.00	275.00	269.20	274.40	254.69	180,632
2024-12-30	270.60	272.90	269.50	272.90	253.30	242,120
2024-12-27	268.00	272.50	267.80	270.80	251.35	96,938
2024-12-23	267.50	270.20	266.30	267.40	248.19	167,317
2024-12-20	265.00	267.90	260.00	267.90	248.66	387,866
2024-12-19	262.00	268.30	262.00	266.10	246.99	357,800
2024-12-18	266.00	270.40	266.00	268.70	249.40	137,234
2024-12-17	267.10	269.60	265.70	266.70	247.54	271,062
2024-12-16	268.80	269.60	265.50	267.20	248.01	302,793
2024-12-13	265.90	270.70	265.80	269.20	249.86	158,458
2024-12-12	265.00	270.30	264.80	266.10	246.99	358,755
2024-12-11	262.90	266.50	260.20	265.50	246.43	618,026
2024-12-10	261.00	266.00	260.30	263.50	244.57	316,900
2024-12-09	262.40	263.00	258.20	262.00	243.18	660,193
2024-12-06	259.30	262.90	258.90	262.30	243.46	336,592
2024-12-05	260.10	266.80	256.50	259.70	241.05	711,245
2024-12-04	243.50	253.30	243.50	252.50	234.36	468,887
2024-12-03	239.40	243.40	238.60	242.10	224.71	502,882
2024-12-02	232.10	239.80	232.10	239.30	222.11	289,865
2024-11-29	226.00	235.40	226.00	234.00	217.19	412,661
2024-11-28	224.30	227.60	224.30	225.80	209.58	148,977
2024-11-27	219.50	224.10	218.90	223.90	207.82	187,007
2024-11-26	219.70	222.00	217.30	219.50	203.73	406,974
2024-11-25	217.70	221.40	217.70	220.00	204.20	507,673
2024-11-22	216.30	219.40	215.30	216.50	200.95	301,375
2024-11-21	215.60	217.40	214.50	217.30	201.69	128,560
2024-11-20	217.80	219.90	215.40	215.90	200.39	111,566
2024-11-19	218.50	221.80	215.00	217.40	201.78	148,134
2024-11-18	221.00	222.00	216.40	218.20	202.53	212,514
2024-11-15	222.50	223.50	220.70	221.40	205.50	139,767
2024-11-14	222.70	225.40	222.60	224.00	207.91	182,605

← NewerPage 8 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.