Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	219.50	219.50	216.80	218.25	200.53	19,397
2023-06-30	214.85	219.70	214.80	218.25	200.53	57,360
2023-06-29	215.75	218.50	214.30	216.80	199.20	18,682
2023-06-28	215.15	216.30	211.60	214.55	197.13	103,947
2023-06-27	207.60	214.20	207.60	211.25	194.10	30,635
2023-06-26	207.55	208.90	204.10	207.15	190.34	35,391
2023-06-23	209.20	209.20	209.20	209.20	192.22	0
2023-06-22	206.75	209.30	206.50	209.20	192.22	36,939
2023-06-21	210.25	211.30	207.80	210.25	193.18	142,100
2023-06-20	212.80	214.20	210.90	212.80	195.53	33,247
2023-06-19	217.70	218.28	213.60	214.45	197.04	32,634
2023-06-16	218.75	222.90	217.05	221.80	203.80	89,037
2023-06-15	217.70	219.00	214.70	217.70	200.03	37,168
2023-06-14	218.75	219.30	217.40	218.75	200.99	60,853
2023-06-13	223.30	223.30	219.48	220.10	202.23	59,319
2023-06-12	221.70	222.70	220.40	221.70	203.70	56,195
2023-06-09	220.00	222.65	214.90	222.65	204.58	96,481
2023-06-08	230.25	230.60	226.75	226.75	208.34	34,283
2023-06-07	227.35	233.50	226.50	232.80	213.90	41,196
2023-06-06	228.40	228.40	228.40	228.40	209.86	0
2023-06-05	232.50	234.30	228.31	228.40	209.86	33,699
2023-06-02	230.75	232.80	228.80	230.75	212.02	45,603
2023-06-01	227.55	230.20	225.00	228.90	210.32	31,917
2023-05-31	228.50	229.40	220.12	222.05	204.03	29,897
2023-05-30	228.30	231.55	228.20	231.55	212.75	36,045
2023-05-26	222.45	226.30	220.00	224.30	206.09	265,581
2023-05-25	221.70	224.70	219.90	221.80	203.80	244,618
2023-05-24	223.60	223.60	218.70	222.05	204.03	101,624
2023-05-23	225.70	228.70	224.90	225.70	207.38	160,531
2023-05-22	224.30	227.20	223.70	226.75	208.34	58,370
2023-05-19	223.75	227.10	222.60	225.00	206.74	152,654
2023-05-18	224.20	224.20	224.20	224.20	206.00	0
2023-05-17	222.45	224.20	218.30	224.20	206.00	36,577
2023-05-16	221.30	224.80	220.10	224.20	206.00	22,647
2023-05-15	222.05	223.30	219.00	220.90	202.97	33,382
2023-05-12	221.90	226.90	221.00	224.50	206.28	112,730
2023-05-11	218.15	223.00	218.00	219.05	201.27	38,769
2023-05-10	217.20	218.90	213.80	214.95	197.50	14,340
2023-05-09	217.30	217.30	213.10	214.45	197.04	22,883
2023-05-05	210.05	215.40	209.69	215.25	197.78	22,627
2023-05-04	208.70	210.50	206.70	208.70	191.76	25,330
2023-05-03	210.25	211.30	206.60	207.25	190.43	80,083
2023-05-02	217.90	217.90	208.80	209.60	192.59	159,301
2023-04-28	217.30	219.10	215.70	217.90	200.21	21,582
2023-04-27	215.55	221.20	214.21	218.75	200.99	56,409
2023-04-26	215.15	216.30	210.80	215.05	197.59	85,107
2023-04-25	212.60	219.00	207.90	217.60	199.94	261,945
2023-04-24	215.55	223.30	212.00	214.55	197.13	450,850
2023-04-21	233.20	234.90	231.40	233.20	214.27	28,638
2023-04-20	242.58	242.58	231.40	231.75	212.94	196,373
2023-04-19	245.30	247.60	242.20	244.90	225.02	58,792
2023-04-18	247.90	247.90	244.20	246.15	226.17	26,209
2023-04-17	251.25	255.10	244.10	247.55	227.46	84,604
2023-04-14	250.35	255.70	250.28	254.15	233.52	89,938
2023-04-13	251.15	252.90	246.30	247.75	227.64	4,188
2023-04-12	250.85	254.90	246.50	250.15	229.84	26,013
2023-04-11	248.20	248.90	245.00	246.85	226.81	90,496
2023-04-06	241.30	247.90	237.10	237.10	217.85	9,834
2023-04-05	244.40	245.00	235.84	237.10	217.85	706,422
2023-04-04	244.00	254.30	244.00	250.75	230.40	103,092

← NewerPage 15 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.