Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	202.05	210.70	197.50	206.35	183.85	161,309
2023-01-06	205.80	205.80	205.80	205.80	183.36	0
2023-01-05	203.83	205.80	201.10	205.80	183.36	28,075
2023-01-04	218.10	218.10	204.10	205.80	183.36	171,768
2023-01-03	225.40	227.80	221.16	221.80	197.61	56,393
2022-12-30	226.55	229.30	223.60	227.75	202.92	25,152
2022-12-29	221.70	228.30	221.70	227.85	203.00	11,348
2022-12-28	224.60	224.90	220.80	221.40	197.26	17,008
2022-12-23	226.50	231.60	226.50	229.60	204.56	12,940
2022-12-22	228.60	230.30	224.30	225.70	201.09	24,505
2022-12-21	226.85	230.00	226.70	227.55	202.74	22,594
2022-12-20	222.85	225.80	221.30	225.40	200.82	9,398
2022-12-19	230.05	230.30	225.30	225.80	201.18	37,238
2022-12-16	232.60	232.60	225.30	225.30	200.73	68,750
2022-12-15	231.65	239.40	231.02	234.65	209.06	74,179
2022-12-14	228.20	238.70	228.20	238.55	212.54	205,787
2022-12-13	224.00	236.30	223.30	230.45	205.32	95,228
2022-12-12	215.70	223.45	215.70	223.45	199.08	38,764
2022-12-09	213.80	216.20	211.80	214.25	190.89	21,379
2022-12-08	208.70	213.30	208.70	211.15	188.13	19,753
2022-12-07	210.45	211.40	206.00	208.60	185.85	16,866
2022-12-06	214.55	217.40	210.25	210.25	187.32	22,519
2022-12-05	216.40	217.20	209.00	216.60	192.98	101,816
2022-12-02	215.25	222.00	213.30	218.45	194.63	24,613
2022-12-01	216.40	219.20	208.81	214.45	191.07	80,728
2022-11-30	216.10	216.10	203.50	207.55	184.92	125,676
2022-11-29	223.60	223.60	220.10	221.90	197.70	25,719
2022-11-28	226.65	230.10	224.00	226.55	201.85	20,963
2022-11-25	233.00	233.00	227.60	228.30	203.41	39,177
2022-11-24	233.80	237.20	233.50	236.10	210.35	20,827
2022-11-23	228.40	234.50	227.00	231.45	206.21	12,340
2022-11-22	226.95	228.10	224.70	226.65	201.94	45,125
2022-11-21	227.05	230.60	225.05	227.45	202.65	38,895
2022-11-18	226.35	230.70	223.60	230.15	205.05	36,855
2022-11-17	233.30	234.70	224.90	225.80	201.18	54,461
2022-11-16	239.25	240.80	231.00	233.50	208.04	57,443
2022-11-15	244.90	245.00	239.00	241.00	214.72	28,031
2022-11-14	248.50	249.70	243.30	244.20	217.57	134,461
2022-11-11	242.05	252.50	241.60	248.00	220.96	132,241
2022-11-10	216.00	237.00	213.60	234.85	209.24	45,868
2022-11-09	215.35	217.30	212.60	214.85	191.42	183,873
2022-11-08	210.15	216.50	209.90	215.35	191.87	106,076
2022-11-07	209.90	210.00	206.00	209.70	186.83	199,071
2022-11-04	205.00	210.40	202.30	204.80	182.47	63,580
2022-11-03	211.15	211.44	204.00	204.80	182.47	129,621
2022-11-02	221.00	221.00	212.90	216.70	193.07	120,925
2022-11-01	221.50	229.40	220.50	225.20	200.64	68,302
2022-10-31	225.10	226.40	218.80	221.40	197.26	163,451
2022-10-28	217.30	224.20	215.80	223.15	198.82	49,423
2022-10-27	208.70	222.00	208.30	219.65	195.70	174,434
2022-10-26	205.08	209.10	202.10	207.55	184.92	57,832
2022-10-25	194.45	205.00	194.40	202.65	180.55	40,666
2022-10-24	191.63	196.05	187.75	192.70	171.69	32,745
2022-10-21	188.70	191.00	185.60	189.53	168.86	126,545
2022-10-20	185.63	192.55	184.40	192.05	171.11	255,124
2022-10-19	180.34	189.60	180.34	185.73	165.47	211,376
2022-10-18	175.43	185.00	172.25	175.93	156.74	174,297
2022-10-17	154.90	158.25	153.40	158.25	140.99	43,579
2022-10-14	159.00	159.00	154.55	155.88	138.88	5,828
2022-10-13	151.13	154.90	146.80	154.50	137.65	19,206

← NewerPage 17 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.