Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	239.60	243.60	239.60	242.15	222.49	54,954
2023-03-30	243.30	247.60	243.30	247.25	220.29	27,471
2023-03-29	242.85	243.40	236.80	238.85	212.81	115,538
2023-03-28	244.60	244.60	239.75	239.75	213.61	48,082
2023-03-27	248.70	248.80	239.05	246.35	219.49	87,046
2023-03-24	249.30	249.80	238.03	244.60	217.93	220,076
2023-03-23	251.45	254.40	247.80	249.70	222.47	31,023
2023-03-22	255.65	257.30	251.00	254.25	226.53	42,555
2023-03-21	249.10	256.60	249.10	256.20	228.26	70,471
2023-03-20	232.50	249.80	229.70	246.25	219.40	505,728
2023-03-17	248.90	249.20	232.30	233.30	207.86	92,957
2023-03-16	244.80	248.80	235.50	248.60	221.49	152,188
2023-03-15	248.50	250.40	237.20	248.50	221.40	87,221
2023-03-14	245.80	254.70	239.90	249.90	222.65	202,388
2023-03-13	256.60	258.80	236.10	247.15	220.20	83,830
2023-03-10	268.20	268.20	253.90	255.65	227.77	52,118
2023-03-09	273.70	278.90	272.00	277.60	247.33	40,051
2023-03-08	271.65	275.10	270.10	274.85	244.88	19,932
2023-03-07	279.00	279.00	273.30	276.40	246.26	39,930
2023-03-06	282.05	283.30	278.60	282.15	251.38	36,903
2023-03-03	274.90	280.90	274.90	280.60	250.00	16,599
2023-03-02	274.35	279.60	271.90	273.70	243.85	410,067
2023-03-01	277.40	280.60	274.90	276.70	246.53	324,918
2023-02-28	272.30	278.70	271.80	276.20	246.08	19,951
2023-02-27	269.00	275.40	269.00	273.50	243.68	27,973
2023-02-24	274.70	274.70	267.00	267.15	238.02	26,094
2023-02-23	272.00	279.50	272.00	276.20	246.08	320,574
2023-02-22	271.75	277.90	267.70	271.15	241.58	132,718
2023-02-21	269.40	273.50	268.60	269.90	240.47	25,192
2023-02-20	271.65	274.30	268.60	272.20	242.52	34,527
2023-02-17	266.05	271.80	264.78	271.55	241.94	34,015
2023-02-16	268.70	274.60	268.50	270.25	240.78	37,014
2023-02-15	263.05	268.40	263.00	266.55	237.48	54,128
2023-02-14	262.25	267.80	261.60	264.50	235.66	49,677
2023-02-13	255.35	263.20	255.10	260.70	232.27	31,788
2023-02-10	257.30	259.90	253.00	257.40	229.33	55,495
2023-02-09	263.05	264.40	259.20	260.50	232.09	46,163
2023-02-08	266.05	267.80	261.30	261.90	233.34	69,297
2023-02-07	262.45	262.70	257.30	260.40	232.01	60,431
2023-02-06	267.15	267.20	258.70	262.25	233.65	42,197
2023-02-03	262.50	270.10	262.50	269.20	239.85	37,911
2023-02-02	253.80	265.90	252.05	264.60	235.75	157,513
2023-02-01	243.90	252.50	243.90	251.25	223.85	49,517
2023-01-31	239.15	243.00	238.00	240.70	214.45	63,812
2023-01-30	246.45	247.20	238.70	240.90	214.63	51,176
2023-01-27	242.00	248.78	242.00	247.75	220.73	45,268
2023-01-26	240.00	244.40	235.70	240.30	214.10	95,016
2023-01-25	240.70	240.70	234.50	235.45	209.78	87,556
2023-01-24	233.20	240.80	230.44	239.85	213.70	423,775
2023-01-23	226.75	234.20	224.20	231.85	206.57	193,525
2023-01-20	220.40	234.40	220.40	227.65	202.83	142,941
2023-01-19	213.60	214.70	209.10	212.30	189.15	81,615
2023-01-18	215.85	220.30	211.80	218.95	195.08	77,146
2023-01-17	215.75	216.40	212.00	215.05	191.60	20,985
2023-01-16	214.85	218.30	214.40	214.65	191.24	23,722
2023-01-13	214.25	219.90	212.20	212.30	189.15	79,072
2023-01-12	217.30	219.30	212.20	214.15	190.80	47,258
2023-01-11	208.90	217.50	208.00	215.15	191.69	56,349
2023-01-10	206.45	214.30	206.20	212.70	189.51	84,803
2023-01-09	202.05	210.70	197.50	206.35	183.85	161,309

← NewerPage 16 of 22 · 1,263 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.