Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	221.00	226.00	220.70	222.80	206.80	202,102
2024-11-12	226.50	226.90	222.00	222.10	206.15	159,956
2024-11-11	227.50	229.40	226.40	227.30	210.97	193,916
2024-11-08	230.40	230.70	226.00	226.00	209.77	160,839
2024-11-07	227.40	230.40	227.00	230.40	213.85	372,117
2024-11-06	224.20	229.40	222.20	227.40	211.07	317,621
2024-11-05	223.90	225.00	222.20	224.20	208.10	153,814
2024-11-04	220.80	224.50	219.90	224.00	207.91	207,181
2024-11-01	221.60	223.40	220.00	220.00	204.20	152,104
2024-10-31	220.80	224.30	220.70	221.60	205.68	168,138
2024-10-30	225.00	225.90	221.80	221.80	205.87	211,460
2024-10-29	226.00	227.30	223.30	225.00	208.84	371,709
2024-10-28	226.50	227.30	222.00	226.10	209.86	391,156
2024-10-25	229.70	230.70	228.10	228.10	211.72	131,088
2024-10-24	226.10	230.80	225.70	229.90	213.39	245,882
2024-10-23	227.60	230.20	226.10	226.10	209.86	323,843
2024-10-22	226.10	228.70	224.30	228.70	212.27	394,461
2024-10-21	229.30	230.80	224.60	226.10	209.86	454,776
2024-10-18	224.40	234.90	223.10	229.30	212.83	883,299
2024-10-17	229.10	230.90	226.60	226.70	210.42	306,152
2024-10-16	228.00	230.50	225.90	229.10	212.64	231,907
2024-10-15	230.00	231.30	227.80	228.90	212.46	341,808
2024-10-14	232.40	233.50	229.30	230.00	213.48	236,519
2024-10-11	232.00	233.40	229.50	232.40	215.71	292,016
2024-10-10	238.90	238.90	231.20	232.00	215.34	457,858
2024-10-09	239.00	240.00	237.50	238.90	221.74	287,803
2024-10-08	234.70	239.20	233.60	239.00	221.83	172,542
2024-10-07	241.90	242.60	234.60	236.90	219.88	173,876
2024-10-04	240.00	242.50	234.20	241.60	224.25	1,204,723
2024-10-03	255.50	255.60	239.10	240.00	222.76	630,313
2024-10-02	253.60	255.50	252.10	255.50	237.15	164,792
2024-10-01	252.40	256.70	251.80	253.60	235.38	398,536
2024-09-30	252.10	253.30	249.80	251.50	233.43	219,229
2024-09-27	252.80	253.70	250.00	252.40	234.27	210,359
2024-09-26	252.00	260.60	249.00	253.30	235.11	698,995
2024-09-25	242.30	245.10	241.40	244.70	227.12	171,184
2024-09-24	247.00	248.90	241.00	242.30	224.90	173,312
2024-09-23	245.20	248.90	243.50	247.80	230.00	109,156
2024-09-20	248.60	249.00	244.20	245.80	228.14	274,613
2024-09-19	241.00	248.60	240.70	248.60	230.74	534,988
2024-09-18	236.90	239.90	235.30	239.20	222.02	276,669
2024-09-17	231.40	239.40	231.40	237.10	220.07	327,700
2024-09-16	237.00	237.40	229.50	231.30	214.69	311,707
2024-09-13	236.60	239.00	236.10	238.60	221.46	132,178
2024-09-12	237.70	242.50	234.40	235.90	218.96	336,812
2024-09-11	232.40	235.40	230.50	233.10	216.36	261,262
2024-09-10	231.70	236.50	230.70	231.00	214.41	252,725
2024-09-09	229.80	234.20	229.80	231.70	215.06	252,567
2024-09-06	236.90	236.90	229.00	229.00	212.55	291,863
2024-09-05	232.60	239.90	232.20	239.20	222.02	202,419
2024-09-04	230.00	235.30	228.70	234.00	217.19	261,955
2024-09-03	241.90	245.00	232.30	233.60	216.82	460,134
2024-09-02	242.10	242.40	238.90	241.90	224.52	150,070
2024-08-30	241.00	243.90	240.50	242.70	225.27	250,685
2024-08-29	240.70	242.50	239.90	241.00	223.69	319,577
2024-08-28	242.20	245.70	238.80	240.70	223.41	356,268
2024-08-27	242.60	243.40	240.40	241.70	224.34	106,438
2024-08-26	242.40	243.20	240.60	242.60	225.17	56,693
2024-08-23	239.80	243.00	239.70	242.40	224.99	137,826
2024-08-22	238.00	241.40	237.60	239.80	222.58	143,645

← NewerPage 9 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.