Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	168.15	176.05	159.57	175.73	156.56	198,506
2022-07-15	159.83	165.50	158.10	164.20	146.30	270,427
2022-07-14	150.25	161.45	145.45	157.33	140.17	1,008,346
2022-07-13	156.50	162.75	155.70	158.85	141.53	288,255
2022-07-12	153.23	159.40	150.00	158.85	141.53	432,150
2022-07-11	161.48	169.35	159.25	162.70	144.96	140,678
2022-07-08	169.23	170.48	165.85	170.00	151.46	75,313
2022-07-07	167.13	169.17	164.10	168.75	150.35	106,689
2022-07-06	162.05	164.95	159.85	164.20	146.30	139,949
2022-07-05	161.58	164.20	155.80	159.13	141.77	191,038
2022-07-04	164.00	164.25	160.10	162.30	144.60	338,592
2022-07-01	169.38	174.55	167.40	169.78	151.26	202,305
2022-06-30	170.15	177.40	169.35	171.38	152.69	252,238
2022-06-29	169.23	173.85	169.05	171.73	153.00	341,564
2022-06-28	178.50	179.45	171.58	173.18	154.29	216,560
2022-06-27	177.08	182.95	175.10	176.85	157.57	1,412,430
2022-06-24	172.20	172.20	172.20	172.20	153.42	0
2022-06-23	176.25	177.40	169.80	172.20	153.42	202,279
2022-06-22	178.20	178.50	168.40	174.75	155.69	762,850
2022-06-21	186.55	192.20	180.90	182.60	162.69	196,853
2022-06-20	187.03	187.25	181.33	181.33	161.55	27,426
2022-06-17	183.93	189.40	182.55	184.50	164.38	151,341
2022-06-16	188.70	188.70	178.45	183.88	163.82	1,829,361
2022-06-15	189.68	192.00	186.95	191.93	171.00	202,628
2022-06-14	196.33	196.50	187.40	190.10	169.37	125,496
2022-06-13	197.66	197.66	194.10	195.43	174.12	206,916
2022-06-10	207.35	208.00	200.90	201.10	179.17	202,133
2022-06-09	215.35	215.60	210.00	212.10	188.97	80,837
2022-06-08	219.70	219.70	214.30	216.70	193.07	49,792
2022-06-07	220.70	223.00	215.50	217.20	193.52	228,023
2022-06-06	218.45	218.45	218.45	218.45	194.63	0
2022-06-01	236.10	236.60	216.29	218.45	194.63	127,806
2022-05-31	233.60	235.90	231.50	235.85	210.13	146,088
2022-05-30	232.40	237.30	232.40	233.80	208.31	68,443
2022-05-27	219.65	230.20	219.55	229.10	204.12	196,654
2022-05-26	225.30	225.30	225.30	225.30	200.73	0
2022-05-25	226.45	227.30	216.29	225.30	200.73	89,591
2022-05-24	223.80	227.60	223.80	225.30	200.73	42,790
2022-05-23	226.75	228.90	223.90	226.55	201.85	69,343
2022-05-20	222.55	224.10	219.00	224.10	199.66	102,162
2022-05-19	212.20	220.90	210.30	220.00	196.01	247,809
2022-05-18	217.80	217.80	212.30	214.15	190.80	161,971
2022-05-17	214.57	224.50	214.57	218.85	194.99	225,750
2022-05-16	208.70	213.70	205.70	209.80	186.92	69,509
2022-05-13	201.58	210.10	200.60	209.50	186.66	239,451
2022-05-12	202.70	202.70	194.70	200.80	178.90	281,090
2022-05-11	202.75	211.30	200.90	210.35	187.41	230,032
2022-05-10	206.75	208.20	199.68	200.00	178.19	401,830
2022-05-09	218.40	218.40	203.00	205.30	182.91	268,664
2022-05-06	230.90	230.90	218.60	221.70	197.53	392,693
2022-05-05	238.55	241.80	231.69	232.60	207.24	196,447
2022-05-04	236.60	238.10	233.20	236.40	210.62	269,289
2022-05-03	244.40	244.70	237.49	240.40	214.19	418,878
2022-04-29	253.70	255.30	250.50	254.95	227.15	118,374
2022-04-28	242.75	258.20	242.10	252.50	224.97	413,366
2022-04-27	238.85	241.90	235.40	237.20	211.33	262,107
2022-04-26	238.10	248.70	238.10	240.90	214.63	245,642
2022-04-25	234.45	238.60	225.90	235.35	209.69	534,344
2022-04-22	242.05	242.50	236.30	239.35	213.25	244,104
2022-04-21	245.10	253.00	244.60	245.20	218.46	222,115

← NewerPage 19 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.