Avanza Bank Holding AB (publ) (1JJA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1,000 |
| 21 May 2024 | 22.57 | 23.76 | 22.57 | 23.76 | 23.76 | 1,000 |
| 20 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 17 May 2024 | 22.43 | 22.43 | 22.31 | 22.31 | 22.31 | - |
| 16 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 15 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 14 May 2024 | 21.33 | 22.11 | 21.33 | 22.11 | 22.11 | - |
| 13 May 2024 | 21.87 | 21.87 | 21.25 | 21.36 | 21.36 | 40 |
| 10 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 08 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 07 May 2024 | 21.01 | 21.04 | 21.01 | 21.04 | 21.04 | - |
| 06 May 2024 | 20.82 | 20.97 | 20.82 | 20.97 | 20.97 | - |
| 03 May 2024 | 20.53 | 20.77 | 20.53 | 20.77 | 20.77 | - |
| 02 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 30 Apr 2024 | 20.26 | 20.26 | 20.08 | 20.08 | 20.08 | - |
| 29 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 26 Apr 2024 | 19.24 | 19.67 | 19.24 | 19.67 | 19.67 | - |
| 25 Apr 2024 | 19.50 | 19.61 | 19.50 | 19.61 | 19.61 | - |
| 24 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 23 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 22 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 19 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 18 Apr 2024 | 19.16 | 19.25 | 19.16 | 19.25 | 19.25 | - |
| 17 Apr 2024 | 19.34 | 19.50 | 19.34 | 19.50 | 19.50 | - |
| 16 Apr 2024 | 19.79 | 19.79 | 19.47 | 19.47 | 19.47 | - |
| 15 Apr 2024 | 19.81 | 19.86 | 19.81 | 19.86 | 19.86 | - |
| 12 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 12 Apr 2024 | 11.5 Dividend | |||||
| 11 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 9.91 | - |
| 10 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 9.99 | - |
| 09 Apr 2024 | 21.77 | 21.97 | 21.77 | 21.97 | 10.17 | - |
| 08 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 9.70 | - |
| 05 Apr 2024 | 20.98 | 21.29 | 20.90 | 21.29 | 9.85 | 170 |
| 04 Apr 2024 | 21.13 | 21.13 | 21.10 | 21.10 | 9.77 | - |
| 03 Apr 2024 | 19.52 | 20.64 | 19.52 | 20.20 | 9.35 | 3 |
| 02 Apr 2024 | 19.95 | 19.95 | 19.72 | 19.72 | 9.13 | - |
| 28 Mar 2024 | 19.74 | 19.74 | 19.62 | 19.62 | 9.08 | - |
| 27 Mar 2024 | 19.65 | 19.80 | 19.65 | 19.76 | 9.15 | - |
| 26 Mar 2024 | 19.34 | 19.56 | 19.34 | 19.56 | 9.05 | - |
| 25 Mar 2024 | 19.37 | 19.37 | 19.29 | 19.34 | 8.95 | - |
| 22 Mar 2024 | 19.29 | 19.33 | 19.29 | 19.33 | 8.94 | - |
| 21 Mar 2024 | 19.09 | 19.40 | 19.09 | 19.40 | 8.98 | - |
| 20 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 8.75 | - |
| 19 Mar 2024 | 18.65 | 18.75 | 18.59 | 18.75 | 8.68 | - |
| 18 Mar 2024 | 19.02 | 19.02 | 18.98 | 18.98 | 8.78 | - |
| 15 Mar 2024 | 19.26 | 19.47 | 19.22 | 19.22 | 8.89 | - |
| 14 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 8.97 | - |
| 13 Mar 2024 | 19.42 | 19.42 | 19.36 | 19.36 | 8.96 | - |
| 12 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 9.05 | - |
| 11 Mar 2024 | 20.43 | 20.43 | 20.32 | 20.32 | 9.41 | - |
| 08 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 9.52 | - |
| 07 Mar 2024 | 20.56 | 20.68 | 20.56 | 20.68 | 9.57 | - |
| 06 Mar 2024 | 20.14 | 20.25 | 20.01 | 20.25 | 9.37 | - |
| 05 Mar 2024 | 20.84 | 20.84 | 20.53 | 20.53 | 9.50 | - |
| 04 Mar 2024 | 20.44 | 20.62 | 20.44 | 20.50 | 9.49 | - |
| 01 Mar 2024 | 20.27 | 20.97 | 20.27 | 20.97 | 9.71 | 60 |
| 29 Feb 2024 | 19.58 | 20.02 | 19.58 | 20.00 | 9.26 | - |
| 28 Feb 2024 | 19.60 | 19.62 | 19.55 | 19.57 | 9.06 | - |
| 27 Feb 2024 | 19.61 | 19.61 | 19.48 | 19.48 | 9.02 | - |
| 26 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 9.12 | - |
| 23 Feb 2024 | 19.70 | 19.78 | 19.70 | 19.78 | 9.16 | - |
| 22 Feb 2024 | 19.14 | 19.82 | 19.14 | 19.82 | 9.17 | - |
| 21 Feb 2024 | 19.33 | 19.36 | 19.17 | 19.17 | 8.88 | - |
| 20 Feb 2024 | 19.39 | 19.44 | 19.39 | 19.44 | 9.00 | - |
| 19 Feb 2024 | 19.50 | 19.52 | 19.50 | 19.52 | 9.04 | - |
| 16 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 9.00 | - |
| 15 Feb 2024 | 18.98 | 19.01 | 18.98 | 19.01 | 8.80 | - |
| 14 Feb 2024 | 18.76 | 18.76 | 18.58 | 18.58 | 8.60 | - |
| 13 Feb 2024 | 19.86 | 19.86 | 19.40 | 19.40 | 8.98 | - |
| 12 Feb 2024 | 18.16 | 19.30 | 18.16 | 19.30 | 8.93 | 177 |
| 09 Feb 2024 | 17.96 | 18.11 | 17.96 | 18.11 | 8.38 | - |
| 08 Feb 2024 | 17.92 | 18.12 | 17.92 | 18.08 | 8.37 | - |
| 07 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 8.49 | - |
| 06 Feb 2024 | 17.93 | 18.06 | 17.93 | 18.01 | 8.34 | - |
| 05 Feb 2024 | 18.03 | 18.03 | 17.94 | 17.94 | 8.30 | - |
| 02 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 8.46 | - |
| 01 Feb 2024 | 18.33 | 18.42 | 18.26 | 18.26 | 8.45 | - |
| 31 Jan 2024 | 18.51 | 18.51 | 18.49 | 18.49 | 8.56 | - |
| 30 Jan 2024 | 18.10 | 18.37 | 18.10 | 18.37 | 8.50 | - |
| 29 Jan 2024 | 18.16 | 18.16 | 17.67 | 17.67 | 8.18 | - |
| 26 Jan 2024 | 18.59 | 18.67 | 18.59 | 18.67 | 8.64 | - |
| 25 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 8.39 | - |
| 24 Jan 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 8.40 | - |
| 23 Jan 2024 | 17.63 | 18.06 | 17.63 | 18.06 | 8.36 | - |
| 22 Jan 2024 | 17.88 | 17.88 | 17.78 | 17.78 | 8.23 | - |
| 19 Jan 2024 | 18.61 | 19.22 | 18.61 | 19.22 | 8.90 | - |
| 18 Jan 2024 | 18.77 | 18.77 | 18.76 | 18.76 | 8.69 | - |
| 17 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 8.93 | - |
| 16 Jan 2024 | 18.99 | 19.23 | 18.99 | 19.23 | 8.90 | - |
| 15 Jan 2024 | 19.42 | 19.42 | 19.24 | 19.24 | 8.91 | - |
| 12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 9.16 | - |
| 11 Jan 2024 | 20.22 | 20.39 | 20.22 | 20.39 | 9.44 | - |
| 10 Jan 2024 | 20.14 | 20.14 | 20.10 | 20.10 | 9.30 | - |
| 09 Jan 2024 | 20.21 | 20.21 | 20.05 | 20.05 | 9.28 | - |
| 08 Jan 2024 | 19.74 | 20.29 | 19.74 | 20.29 | 9.39 | - |
| 05 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 9.44 | - |
| 04 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 9.13 | - |
| 03 Jan 2024 | 20.03 | 20.13 | 20.03 | 20.13 | 9.32 | - |
| 02 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 9.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.