Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	237.80	248.90	237.10	245.20	218.46	249,637
2022-04-19	247.50	247.50	237.00	240.20	214.01	237,662
2022-04-14	241.10	247.50	239.50	242.05	215.66	186,191
2022-04-13	236.80	243.20	234.90	242.05	215.66	1,400,843
2022-04-12	229.90	238.20	229.80	235.65	209.95	256,618
2022-04-11	233.90	235.80	231.40	233.70	208.22	84,151
2022-04-08	234.45	235.70	232.70	234.65	209.06	114,071
2022-04-07	225.50	233.60	225.50	233.20	207.77	46,704
2022-04-06	237.60	237.60	222.40	225.40	200.82	389,513
2022-04-05	240.20	242.80	238.11	239.05	212.98	89,760
2022-04-04	239.45	240.40	228.80	237.60	211.69	234,365
2022-04-01	233.70	240.00	232.10	237.60	211.69	215,032
2022-03-31	244.80	244.80	239.40	244.00	209.20	77,988
2022-03-30	251.30	251.30	244.00	246.75	211.55	153,615
2022-03-29	235.65	251.75	235.60	251.75	215.84	641,079
2022-03-28	231.75	235.90	228.70	234.75	201.27	170,893
2022-03-25	233.80	238.20	230.00	232.20	199.08	180,577
2022-03-24	234.15	238.40	232.00	232.00	198.91	164,227
2022-03-23	238.35	238.50	230.70	234.25	200.84	116,497
2022-03-22	239.25	242.50	236.40	239.25	205.12	811,100
2022-03-21	238.55	239.50	234.80	238.35	204.35	1,405,978
2022-03-18	235.35	240.30	232.70	239.15	205.04	225,419
2022-03-17	236.60	241.00	231.50	232.80	199.59	148,417
2022-03-16	223.25	235.70	223.00	235.45	201.87	280,764
2022-03-15	220.00	220.00	212.60	215.55	184.80	208,277
2022-03-14	220.20	222.40	217.90	221.40	189.82	184,238
2022-03-11	214.10	224.30	214.10	218.15	187.03	258,997
2022-03-10	217.30	217.30	209.80	211.65	181.46	297,332
2022-03-09	207.35	218.80	198.43	214.25	183.69	500,085
2022-03-08	200.80	212.00	197.90	200.33	171.75	274,285
2022-03-07	195.45	212.90	186.75	204.13	175.01	279,413
2022-03-04	210.45	213.40	199.55	199.55	171.09	432,411
2022-03-03	226.05	226.90	211.80	214.75	184.12	791,743
2022-03-02	248.70	253.10	230.10	233.10	199.85	636,127
2022-03-01	267.00	267.00	259.50	263.25	225.70	227,614
2022-02-28	255.00	269.30	255.00	269.00	230.63	128,097
2022-02-25	260.60	261.80	254.80	260.20	223.09	284,793
2022-02-24	247.80	268.55	247.80	256.80	220.17	211,311
2022-02-23	266.85	269.20	261.80	265.10	227.29	143,921
2022-02-22	253.30	271.30	253.00	267.15	229.04	129,231
2022-02-21	267.25	267.35	260.70	262.65	225.19	167,691
2022-02-18	274.75	275.00	265.90	266.75	228.70	151,511
2022-02-17	285.30	287.80	274.50	277.20	237.66	327,081
2022-02-16	290.05	291.40	283.70	285.60	244.86	69,310
2022-02-15	277.40	289.90	277.20	289.70	248.38	79,111
2022-02-14	279.35	279.80	272.60	276.60	237.15	88,044
2022-02-11	292.10	292.50	285.20	286.95	246.02	137,991
2022-02-10	300.40	300.90	292.80	295.55	253.39	100,139
2022-02-09	293.00	302.80	292.60	301.60	258.58	50,661
2022-02-08	296.60	296.60	290.00	293.30	251.46	58,622
2022-02-07	294.15	300.60	292.50	297.90	255.41	82,479
2022-02-04	293.00	296.10	289.90	293.10	251.29	116,256
2022-02-03	296.00	296.00	290.20	290.95	249.45	97,712
2022-02-02	305.40	309.20	297.90	297.90	255.41	145,892
2022-02-01	296.60	305.40	296.60	305.40	261.84	174,017
2022-01-31	287.00	293.40	287.00	291.15	249.62	73,760
2022-01-28	282.20	282.20	277.30	281.00	240.92	106,706
2022-01-27	279.65	284.65	279.30	284.00	243.49	110,435
2022-01-26	276.40	285.50	275.10	284.30	243.75	447,444
2022-01-25	284.70	284.70	273.97	277.20	237.66	104,367

← NewerPage 20 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.