Avanza Bank Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	289.40	290.20	279.20	283.75	243.28	373,503
2022-01-21	296.40	299.10	290.38	291.35	249.79	119,152
2022-01-20	297.20	302.80	281.50	299.05	256.39	123,380
2022-01-19	283.56	296.80	283.56	295.65	253.48	75,161
2022-01-18	295.20	295.20	285.50	288.70	247.52	84,246
2022-01-17	302.05	304.20	297.60	300.30	257.47	16,705
2022-01-14	309.40	310.40	300.50	303.45	260.17	41,339
2022-01-13	315.55	320.90	311.05	311.05	266.68	34,061
2022-01-12	310.75	313.90	305.60	310.45	266.17	39,937
2022-01-11	299.90	305.20	299.90	305.00	261.50	46,889
2022-01-10	308.90	311.10	295.10	295.45	253.31	36,645
2022-01-07	315.70	315.70	305.00	306.15	262.48	104,157
2022-01-06	319.65	319.65	319.65	319.65	274.06	0
2022-01-05	319.35	322.10	315.80	319.65	274.06	155,096
2022-01-04	334.75	335.80	318.80	319.65	274.06	39,757
2021-12-31	331.55	331.55	331.55	331.55	284.26	0
2021-12-30	332.30	332.30	328.80	331.55	284.26	28,925
2021-12-29	331.25	337.50	331.00	331.25	284.00	26,159
2021-12-24	333.00	333.00	333.00	333.00	285.50	0
2021-12-23	328.30	333.00	325.80	333.00	285.50	29,438
2021-12-22	319.44	331.40	319.44	327.15	280.49	62,967
2021-12-21	314.05	319.50	313.20	317.40	272.13	63,470
2021-12-20	307.85	314.70	307.85	307.85	263.94	35,900
2021-12-17	314.35	314.60	310.70	312.60	268.01	41,202
2021-12-16	317.00	321.80	314.07	317.20	271.96	36,337
2021-12-15	313.10	318.00	311.40	312.50	267.93	26,436
2021-12-14	317.20	319.90	311.00	313.40	268.70	61,100
2021-12-13	324.20	325.80	317.00	319.15	273.63	22,050
2021-12-10	327.10	327.10	322.30	325.40	278.99	28,352
2021-12-09	330.95	332.40	329.00	329.80	282.76	31,638
2021-12-08	335.35	337.10	327.80	330.15	283.06	34,182
2021-12-07	326.40	335.75	326.40	335.75	287.86	41,681
2021-12-06	341.70	342.50	321.70	325.60	279.16	15,114
2021-12-03	341.50	341.50	341.50	341.50	292.79	59,040
2021-12-02	346.85	356.30	344.50	349.60	299.73	60,472
2021-12-01	345.70	348.80	341.10	348.80	299.05	38,325
2021-11-30	344.50	348.40	342.55	342.55	293.69	129,767
2021-11-29	343.75	350.50	343.50	347.25	297.72	79,928
2021-11-26	345.40	347.00	339.60	342.35	293.52	54,167
2021-11-25	348.80	354.70	347.70	354.55	303.98	19,065
2021-11-24	348.20	351.40	341.70	347.15	297.63	23,768
2021-11-23	360.00	360.00	347.03	352.00	301.79	35,533
2021-11-22	367.05	375.40	366.80	367.75	315.30	113,434
2021-11-19	364.40	367.70	363.90	366.15	313.92	256,983
2021-11-18	367.85	368.50	361.98	364.60	312.59	45,362
2021-11-17	367.65	369.90	365.30	367.55	315.12	64,841
2021-11-16	370.35	372.50	367.40	370.45	315.08	41,819
2021-11-15	360.50	370.70	357.50	368.30	313.25	98,608
2021-11-12	349.40	361.20	349.40	359.85	306.07	18,826
2021-11-11	341.80	349.50	340.90	346.55	294.75	101,370
2021-11-10	344.00	344.00	338.30	343.15	291.86	71,165
2021-11-09	345.60	349.40	344.00	345.40	293.78	127,363
2021-11-08	349.20	349.20	346.20	348.70	296.58	51,907
2021-11-05	353.50	356.30	348.10	353.60	300.75	15,585
2021-11-04	358.05	360.60	351.40	353.60	300.75	12,021
2021-11-03	354.35	357.60	352.10	357.30	303.90	25,786
2021-11-02	343.65	355.60	343.00	354.65	301.64	47,438
2021-11-01	346.25	349.60	342.99	343.25	291.95	19,116
2021-10-29	344.40	345.40	338.50	342.65	291.44	19,836
2021-10-28	343.25	346.90	341.60	342.95	291.69	113,068

← NewerPage 21 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.