Avanza Bank Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	362.00	369.70	356.40	365.70	365.70	1,058,139
2026-10-15	375.00	379.70	370.00	376.30	376.30	349,797
2026-10-14	380.30	380.30	371.40	375.60	375.60	409,877
2026-10-13	386.00	388.20	378.50	380.20	380.20	501,704
2026-10-12	383.10	388.40	383.10	385.50	385.50	145,131
2026-10-09	382.00	386.50	380.60	381.60	381.60	236,526
2026-10-08	378.00	380.00	372.70	378.70	378.70	222,596
2026-10-07	379.40	383.70	375.60	376.40	376.40	230,935
2026-10-06	392.40	394.30	379.40	379.40	379.40	380,953
2026-10-05	395.00	397.50	387.50	389.30	389.30	259,960
2026-10-02	386.40	392.80	380.40	390.70	390.70	264,650
2026-10-01	382.10	388.10	380.70	385.50	385.50	424,848
2026-09-30	383.60	391.00	383.60	384.90	384.90	293,061
2026-09-29	380.60	383.90	378.60	379.20	379.20	155,116
2026-09-28	378.60	383.00	376.90	379.40	379.40	172,462
2026-09-25	379.00	382.00	377.10	378.60	378.60	140,194
2026-09-24	377.10	380.10	372.40	375.90	375.90	212,360
2026-09-23	395.00	395.00	379.20	379.80	379.80	366,960
2026-09-22	396.30	402.00	388.00	390.00	390.00	189,908
2026-09-21	390.00	397.90	388.10	396.30	396.30	244,538
2026-09-18	390.10	392.60	386.20	386.30	386.30	374,788
2026-09-17	387.80	392.00	387.30	390.10	390.10	216,543
2026-09-16	391.10	393.60	386.60	388.20	388.20	147,845
2026-09-15	388.90	392.20	382.10	391.10	391.10	136,759
2026-09-14	389.10	395.10	388.10	390.40	390.40	132,013
2026-09-11	388.70	394.30	387.20	392.90	392.90	129,741
2026-09-10	385.40	393.60	385.00	387.20	387.20	158,902
2026-09-09	392.00	392.00	383.50	385.50	385.50	217,647
2026-09-08	394.20	396.50	389.20	393.40	393.40	162,897
2026-09-07	396.50	398.30	394.20	394.20	394.20	144,340
2026-09-04	398.70	399.40	391.60	397.50	397.50	196,953
2026-09-03	388.40	401.00	388.30	399.80	399.80	304,493
2026-09-02	397.00	399.00	383.50	388.30	388.30	350,528
2026-09-01	403.80	407.30	396.90	398.90	398.90	361,585
2026-08-31	407.50	409.00	402.20	402.70	402.70	159,498
2026-08-28	405.00	408.30	403.10	408.30	408.30	152,124
2026-08-27	400.20	404.40	399.40	403.30	403.30	164,977
2026-08-26	402.30	406.50	399.80	400.10	400.10	166,404
2026-08-25	400.70	404.10	399.60	401.60	401.60	243,657
2026-08-24	399.80	401.80	397.50	399.10	399.10	136,548
2026-08-21	396.40	401.30	394.60	400.00	400.00	206,895
2026-08-20	391.00	397.50	388.40	396.20	396.20	186,882
2026-08-19	396.60	397.40	389.10	391.50	391.50	351,483
2026-08-18	401.70	402.70	393.80	395.80	395.80	285,556
2026-08-17	399.70	404.00	397.80	401.70	401.70	218,004
2026-08-14	403.00	404.80	397.30	399.70	399.70	251,171
2026-08-13	402.50	405.70	400.20	401.40	401.40	129,652
2026-08-12	398.30	402.60	397.40	401.60	401.60	173,270
2026-08-11	400.70	400.70	395.00	398.60	398.60	163,048
2026-08-10	402.20	404.00	397.50	399.00	399.00	223,310
2026-08-07	398.20	402.60	393.80	402.20	402.20	247,358
2026-08-06	399.80	402.20	396.30	397.10	397.10	209,181
2026-08-05	394.70	400.30	391.80	399.40	399.40	259,479
2026-08-04	395.50	397.40	388.80	394.90	394.90	319,909
2026-08-03	393.10	396.40	388.20	394.80	394.80	250,762
2026-07-31	394.00	395.00	388.10	391.40	391.40	175,139
2026-07-30	390.00	395.50	388.00	393.80	393.80	168,257
2026-07-29	388.00	394.80	387.70	389.60	389.60	179,711
2026-07-28	389.70	391.10	381.20	388.00	388.00	263,649
2026-07-27	390.00	393.40	388.70	389.70	389.70	182,180

Page 1 of 2 · 65 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.