Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	156.00	157.60	151.70	152.80	136.14	100,762
2022-10-11	157.38	162.55	157.10	162.20	144.51	47,873
2022-10-10	154.70	163.45	154.15	161.53	143.91	20,866
2022-10-07	164.45	166.10	156.43	158.35	141.08	42,664
2022-10-06	162.70	168.35	161.40	166.55	148.39	81,213
2022-10-05	178.15	178.15	160.50	161.28	143.69	88,789
2022-10-04	176.00	185.37	176.00	184.90	164.74	35,847
2022-10-03	168.95	171.25	161.65	169.58	151.08	25,712
2022-09-30	167.63	171.45	161.75	169.18	150.73	22,989
2022-09-29	169.18	169.45	163.73	163.73	145.87	52,149
2022-09-28	169.68	171.75	164.85	169.83	151.31	84,164
2022-09-27	171.05	175.05	171.05	172.50	153.69	121,907
2022-09-26	164.70	172.10	164.70	167.88	149.57	58,679
2022-09-23	163.63	166.90	160.85	166.55	148.39	107,758
2022-09-22	163.88	164.35	162.40	164.10	146.21	37,459
2022-09-21	160.30	168.00	159.30	166.20	148.08	76,959
2022-09-20	169.83	170.50	160.95	162.20	144.51	139,328
2022-09-16	175.18	176.85	172.45	172.45	153.65	24,701
2022-09-15	176.60	179.30	176.60	177.23	157.90	17,833
2022-09-14	175.45	180.80	175.45	177.33	157.99	66,259
2022-09-13	186.85	188.70	178.22	179.63	160.04	56,857
2022-09-12	182.70	187.20	180.85	186.05	165.76	16,215
2022-09-09	172.20	180.75	171.63	180.20	160.55	24,755
2022-09-08	169.63	171.50	166.10	170.55	151.95	12,137
2022-09-07	166.90	169.60	163.65	169.28	150.82	42,994
2022-09-06	168.05	172.95	168.05	168.50	150.13	39,611
2022-09-05	169.73	170.35	166.70	167.03	148.81	59,327
2022-09-02	172.35	174.81	170.50	174.05	155.07	23,895
2022-09-01	170.25	171.60	167.55	169.88	151.35	80,866
2022-08-31	173.03	173.85	169.75	173.08	154.20	25,917
2022-08-30	169.00	173.80	169.00	171.18	152.51	14,843
2022-08-26	175.60	175.60	170.80	172.35	153.56	20,957
2022-08-25	178.35	178.35	171.35	175.13	156.03	27,088
2022-08-24	175.18	178.15	173.20	175.83	156.65	49,888
2022-08-23	179.13	181.45	174.95	174.95	155.87	10,762
2022-08-22	182.15	182.15	178.80	180.70	161.00	23,202
2022-08-19	192.55	193.10	183.70	186.30	165.99	10,346
2022-08-18	192.95	195.45	192.95	194.45	173.25	18,093
2022-08-17	198.35	198.35	191.35	194.25	173.07	42,087
2022-08-16	197.58	200.70	196.90	198.35	176.72	11,724
2022-08-15	198.15	198.60	194.90	195.33	174.03	4,357
2022-08-12	196.23	197.95	194.63	197.80	176.23	274,922
2022-08-11	195.20	198.80	195.20	197.50	175.96	79,198
2022-08-10	184.60	194.70	184.05	193.83	172.69	79,064
2022-08-09	189.65	189.65	183.80	184.75	164.60	74,876
2022-08-08	189.48	191.10	188.25	190.55	169.77	72,297
2022-08-05	197.70	199.50	186.70	188.45	167.90	112,705
2022-08-04	193.85	198.55	193.85	197.68	176.12	147,227
2022-08-03	184.35	192.70	184.35	191.48	170.60	48,310
2022-08-02	188.30	188.30	180.65	183.18	163.20	115,754
2022-08-01	194.50	194.55	189.70	190.10	169.37	72,903
2022-07-29	192.66	196.30	192.66	193.88	172.73	123,770
2022-07-28	183.75	192.10	183.75	188.80	168.21	112,218
2022-07-27	179.28	183.30	178.25	182.10	162.24	59,128
2022-07-26	183.13	183.90	176.90	177.33	157.99	237,838
2022-07-25	179.13	184.65	177.95	182.95	163.00	138,468
2022-07-22	179.08	182.55	174.70	180.60	160.91	129,513
2022-07-21	174.55	179.35	172.10	177.03	157.72	149,946
2022-07-20	178.55	179.70	174.05	175.53	156.39	92,540
2022-07-19	173.33	178.95	172.25	177.23	157.90	103,240

← NewerPage 18 of 22 · 1,270 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.