Avanza Bank Holding AB - Price History
Monthly price history for AZA.ST (Avanza Bank Holding AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK277.70 | SEK277.70 |
| April 2024 | SEK238.60 | SEK238.60 |
| March 2024 | SEK230.90 | SEK230.90 |
| February 2024 | SEK227.60 | SEK227.60 |
| January 2024 | SEK210 | SEK210 |
| December 2023 | SEK233.50 | SEK233.50 |
| November 2023 | SEK205.70 | SEK205.70 |
| October 2023 | SEK188 | SEK188 |
| September 2023 | SEK189.40 | SEK189.40 |
| August 2023 | SEK212 | SEK212 |
| July 2023 | SEK238.30 | SEK238.30 |
| June 2023 | SEK219.50 | SEK219.50 |
| May 2023 | SEK224 | SEK224 |
| April 2023 | SEK217.70 | SEK217.70 |
| March 2023 | SEK243 | SEK243 |
| February 2023 | SEK269.26 | SEK277.70 |
| January 2023 | SEK232.71 | SEK240 |
| December 2022 | SEK216.80 | SEK223.60 |
| November 2022 | SEK203.62 | SEK210 |
| October 2022 | SEK213.80 | SEK220.50 |
| September 2022 | SEK165.76 | SEK170.95 |
| August 2022 | SEK166.48 | SEK171.70 |
| July 2022 | SEK189.17 | SEK195.10 |
| June 2022 | SEK166.43 | SEK171.65 |
| May 2022 | SEK227.66 | SEK234.80 |
| April 2022 | SEK243.95 | SEK251.60 |
| March 2022 | SEK225.72 | SEK242 |
| February 2022 | SEK251.19 | SEK269.30 |
| January 2022 | SEK272.55 | SEK292.20 |
| December 2021 | SEK309.86 | SEK332.20 |
| November 2021 | SEK320.87 | SEK344 |
| October 2021 | SEK315.44 | SEK340.90 |
| September 2021 | SEK286.48 | SEK309.60 |
| August 2021 | SEK306.83 | SEK331.60 |
| July 2021 | SEK257.98 | SEK278.80 |
| June 2021 | SEK246.97 | SEK266.90 |
| May 2021 | SEK260.85 | SEK281.90 |
| April 2021 | SEK281.85 | SEK304.60 |
| March 2021 | SEK251.13 | SEK271.40 |
| February 2021 | SEK244.07 | SEK264.60 |
| January 2021 | SEK210.31 | SEK228 |
| December 2020 | SEK214.92 | SEK233 |
| November 2020 | SEK173.97 | SEK188.60 |
| October 2020 | SEK155.89 | SEK169 |
| September 2020 | SEK162.16 | SEK175.80 |
| August 2020 | SEK157.55 | SEK170.80 |
| July 2020 | SEK156.81 | SEK170 |
| June 2020 | SEK122.04 | SEK132.30 |
| May 2020 | SEK127.48 | SEK138.20 |
| April 2020 | SEK109.40 | SEK118.60 |
| March 2020 | SEK76.38 | SEK82.80 |
| February 2020 | SEK85 | SEK95.10 |
| January 2020 | SEK84.37 | SEK94.40 |
| December 2019 | SEK87.41 | SEK97.80 |
| November 2019 | SEK83.30 | SEK93.20 |
| October 2019 | SEK73.56 | SEK82.30 |
| September 2019 | SEK71.68 | SEK80.20 |
| August 2019 | SEK69.90 | SEK78.20 |
| July 2019 | SEK77.22 | SEK86.40 |
| June 2019 | SEK63.37 | SEK70.90 |
| May 2019 | SEK61.49 | SEK68.80 |
| April 2019 | SEK67.93 | SEK76 |
| March 2019 | SEK71.32 | SEK399 |
| February 2019 | SEK70.32 | SEK403.60 |
| January 2019 | SEK71.58 | SEK410.80 |
| December 2018 | SEK73.80 | SEK423.60 |
| November 2018 | SEK85.34 | SEK489.80 |
| October 2018 | SEK85.27 | SEK489.40 |
| September 2018 | SEK70.53 | SEK404.80 |
| August 2018 | SEK72.31 | SEK415 |
| July 2018 | SEK70.56 | SEK405 |
| June 2018 | SEK80.15 | SEK460 |
| May 2018 | SEK77.43 | SEK444.40 |
| April 2018 | SEK71.92 | SEK412.80 |
| March 2018 | SEK76.70 | SEK440.20 |
| February 2018 | SEK81.44 | SEK478.60 |
| January 2018 | SEK75.35 | SEK442.80 |
| December 2017 | SEK58.56 | SEK344.10 |
| November 2017 | SEK60.05 | SEK352.90 |
| October 2017 | SEK53.69 | SEK315.50 |
| September 2017 | SEK58.06 | SEK341.20 |
| August 2017 | SEK56.62 | SEK332.70 |
| July 2017 | SEK56.68 | SEK333.10 |
| June 2017 | SEK62.60 | SEK367.90 |
| May 2017 | SEK61.72 | SEK362.70 |
| April 2017 | SEK60.51 | SEK355.60 |
| March 2017 | SEK57.33 | SEK336.90 |
| February 2017 | SEK65.31 | SEK396 |
| January 2017 | SEK66.05 | SEK400.50 |
| December 2016 | SEK60.86 | SEK369 |
| November 2016 | SEK57.72 | SEK350 |
| October 2016 | SEK56.32 | SEK341.50 |
| September 2016 | SEK55.91 | SEK339 |
| August 2016 | SEK51.78 | SEK314 |
| July 2016 | SEK50.46 | SEK306 |
| June 2016 | SEK53.27 | SEK323 |
| May 2016 | SEK56.24 | SEK341 |
| April 2016 | SEK52.03 | SEK315.50 |
| March 2016 | SEK57.92 | SEK362 |
| February 2016 | SEK53.36 | SEK333.50 |
| January 2016 | SEK51.60 | SEK322.50 |
| December 2015 | SEK58.80 | SEK367.50 |
| November 2015 | SEK60.16 | SEK376 |
| October 2015 | SEK53.92 | SEK337 |
| September 2015 | SEK54.96 | SEK343.50 |
| August 2015 | SEK55.68 | SEK348 |
| July 2015 | SEK57.28 | SEK358 |
| June 2015 | SEK48.24 | SEK301.50 |
| May 2015 | SEK57.92 | SEK362 |
| April 2015 | SEK57.44 | SEK359 |
| March 2015 | SEK48.08 | SEK300.50 |
| February 2015 | SEK47.64 | SEK304.50 |
| January 2015 | SEK42.71 | SEK273 |
| December 2014 | SEK40.37 | SEK258 |
| November 2014 | SEK38.02 | SEK243 |
| October 2014 | SEK36.69 | SEK234.50 |
| September 2014 | SEK38.10 | SEK243.50 |
| August 2014 | SEK40.44 | SEK258.50 |
| July 2014 | SEK38.18 | SEK244 |
| June 2014 | SEK43.81 | SEK280 |
| May 2014 | SEK41.23 | SEK263.50 |
| April 2014 | SEK38.10 | SEK243.50 |
| March 2014 | SEK37.64 | SEK248.50 |
| February 2014 | SEK38.32 | SEK253 |
| January 2014 | SEK36.35 | SEK240 |
| December 2013 | SEK31.66 | SEK209 |
| November 2013 | SEK33.25 | SEK219.50 |
| October 2013 | SEK31.58 | SEK208.50 |
| September 2013 | SEK29.23 | SEK193 |
| August 2013 | SEK23.32 | SEK154 |
| July 2013 | SEK22.72 | SEK150 |
| June 2013 | SEK20.75 | SEK137 |
| May 2013 | SEK22.53 | SEK148.75 |
| April 2013 | SEK21.62 | SEK142.75 |
| March 2013 | SEK25.17 | SEK175 |
| February 2013 | SEK26.18 | SEK182 |
| January 2013 | SEK22.29 | SEK155 |
| December 2012 | SEK18.91 | SEK131.50 |
| November 2012 | SEK18.77 | SEK130.50 |
| October 2012 | SEK18.73 | SEK130.25 |
| September 2012 | SEK20.82 | SEK144.75 |
| August 2012 | SEK18.84 | SEK131 |
| July 2012 | SEK18.77 | SEK130.50 |
| June 2012 | SEK20.42 | SEK142 |
| May 2012 | SEK19.74 | SEK137.25 |
| April 2012 | SEK23.15 | SEK161 |
| March 2012 | SEK25.27 | SEK186 |
| February 2012 | SEK25.54 | SEK188 |
| January 2012 | SEK23.91 | SEK176 |
| December 2011 | SEK22.35 | SEK164.50 |
| November 2011 | SEK22.35 | SEK164.50 |
| October 2011 | SEK23.71 | SEK174.50 |
| September 2011 | SEK22.28 | SEK164 |
| August 2011 | SEK24.25 | SEK178.50 |
| July 2011 | SEK24.86 | SEK183 |
| June 2011 | SEK26.29 | SEK193.50 |
| May 2011 | SEK28.26 | SEK208 |
| April 2011 | SEK30.03 | SEK221 |
| March 2011 | SEK31.83 | SEK244 |
| February 2011 | SEK29.42 | SEK225.50 |
| January 2011 | SEK31.63 | SEK242.50 |
| December 2010 | SEK30.52 | SEK234 |
| November 2010 | SEK28.37 | SEK217.50 |
| October 2010 | SEK28.63 | SEK219.50 |
| September 2010 | SEK30.13 | SEK231 |
| August 2010 | SEK27.07 | SEK207.50 |
| July 2010 | SEK31.96 | SEK245 |
| June 2010 | SEK28.31 | SEK217 |
| May 2010 | SEK27.78 | SEK213 |
| April 2010 | SEK31.96 | SEK245 |
| March 2010 | SEK23.53 | SEK187 |
| February 2010 | SEK22.52 | SEK179 |
| January 2010 | SEK23.15 | SEK184 |
| December 2009 | SEK21.20 | SEK168.50 |
| November 2009 | SEK20.26 | SEK161 |
| October 2009 | SEK19.44 | SEK154.50 |
| September 2009 | SEK18.12 | SEK144 |
| August 2009 | SEK17.17 | SEK136.50 |
| July 2009 | SEK15.60 | SEK124 |
| June 2009 | SEK15.13 | SEK120.25 |
| May 2009 | SEK14.34 | SEK114 |
| April 2009 | SEK12.55 | SEK99.75 |
| March 2009 | SEK10.16 | SEK85.75 |
| February 2009 | SEK9.60 | SEK81 |
| January 2009 | SEK9.48 | SEK80 |
| December 2008 | SEK8.41 | SEK71 |
| November 2008 | SEK9.36 | SEK79 |
| October 2008 | SEK8.53 | SEK72 |
| September 2008 | SEK9.48 | SEK80 |
| August 2008 | SEK11.37 | SEK96 |
| July 2008 | SEK10.60 | SEK89.50 |
| June 2008 | SEK10.90 | SEK92 |
| May 2008 | SEK13.62 | SEK115 |
| April 2008 | SEK13.27 | SEK112 |
| March 2008 | SEK14.68 | SEK130.25 |
| February 2008 | SEK14.09 | SEK125 |
| January 2008 | SEK12.63 | SEK112 |
| December 2007 | SEK15.28 | SEK135.50 |
| November 2007 | SEK14.97 | SEK132.75 |
| October 2007 | SEK15.56 | SEK138 |
| September 2007 | SEK13.36 | SEK118.50 |
| August 2007 | SEK13.98 | SEK124 |
| July 2007 | SEK12.99 | SEK115.25 |
| June 2007 | SEK14.35 | SEK127.25 |
| May 2007 | SEK15.78 | SEK140 |
| April 2007 | SEK14.71 | SEK130.50 |
| March 2007 | SEK13.64 | SEK121 |
| February 2007 | SEK13.21 | SEK121 |
| January 2007 | SEK12.96 | SEK118.75 |
| December 2006 | SEK13.45 | SEK123.25 |
| November 2006 | SEK11.51 | SEK105.50 |
| October 2006 | SEK12.66 | SEK116 |
| September 2006 | SEK13.86 | SEK127 |
| August 2006 | SEK12.28 | SEK112.50 |
| July 2006 | SEK12.93 | SEK118.50 |
| June 2006 | SEK14.73 | SEK135 |
| May 2006 | SEK16.15 | SEK148 |
| April 2006 | SEK15.61 | SEK143 |
| March 2006 | SEK13.98 | SEK130 |
| February 2006 | SEK11.61 | SEK108 |
| January 2006 | SEK10.73 | SEK99.75 |
| December 2005 | SEK10.65 | SEK99 |
| November 2005 | SEK8.58 | SEK79.75 |
| October 2005 | SEK7.42 | SEK69 |
| September 2005 | SEK7.04 | SEK65.50 |
| August 2005 | SEK6.34 | SEK59 |
| July 2005 | SEK6.59 | SEK61.25 |
| June 2005 | SEK6.08 | SEK56.50 |
| May 2005 | SEK5.48 | SEK51 |
| April 2005 | SEK5.36 | SEK49.80 |
| March 2005 | SEK6.13 | SEK57 |
| February 2005 | SEK5.14 | SEK49.20 |
| January 2005 | SEK4.64 | SEK44.40 |
| December 2004 | SEK4.44 | SEK42.50 |
| November 2004 | SEK3.97 | SEK38 |
| October 2004 | SEK3.29 | SEK31.50 |
| September 2004 | SEK3.18 | SEK30.40 |
| August 2004 | SEK2.82 | SEK27 |
| July 2004 | SEK3.10 | SEK29.70 |
| June 2004 | SEK3.41 | SEK32.60 |
| May 2004 | SEK3.62 | SEK34.60 |
| April 2004 | SEK3.68 | SEK35.20 |
| March 2004 | SEK3.71 | SEK36.50 |
| February 2004 | SEK3.84 | SEK37.80 |
| January 2004 | SEK3.57 | SEK35.10 |
| December 2003 | SEK2.88 | SEK28.30 |
| November 2003 | SEK2.31 | SEK22.70 |
| October 2003 | SEK2.14 | SEK21 |
| September 2003 | SEK1.82 | SEK17.90 |
| August 2003 | SEK1.93 | SEK19 |
| July 2003 | SEK1.61 | SEK15.80 |
| June 2003 | SEK1.36 | SEK13.40 |
| May 2003 | SEK1.31 | SEK12.90 |
| April 2003 | SEK1.32 | SEK13 |
| March 2003 | SEK1.30 | SEK12.80 |
| February 2003 | SEK1.36 | SEK13.40 |
| January 2003 | SEK1.38 | SEK13.60 |
| December 2002 | SEK1.37 | SEK13.50 |
| November 2002 | SEK1.41 | SEK13.90 |
| October 2002 | SEK1.17 | SEK11.50 |
| September 2002 | SEK0.99 | SEK9.70 |
| August 2002 | SEK1.04 | SEK10.20 |
| July 2002 | SEK1.07 | SEK10.50 |
| June 2002 | SEK1.07 | SEK10.50 |
| May 2002 | SEK1.18 | SEK11.60 |
| April 2002 | SEK1.23 | SEK12.10 |
| March 2002 | SEK1.27 | SEK12.50 |
| February 2002 | SEK1.25 | SEK12.30 |
| January 2002 | SEK1.30 | SEK12.80 |
| December 2001 | SEK1.52 | SEK15 |
| November 2001 | SEK1.63 | SEK16 |
| October 2001 | SEK1.42 | SEK14 |
| September 2001 | SEK1.16 | SEK11.40 |
| August 2001 | SEK1.16 | SEK11.40 |
| July 2001 | SEK1.32 | SEK13 |
| June 2001 | SEK1.22 | SEK12 |
| May 2001 | SEK1.30 | SEK12.80 |
| April 2001 | SEK1.40 | SEK13.82 |
| March 2001 | SEK1.45 | SEK14.30 |
| February 2001 | SEK1.57 | SEK15.47 |
| January 2001 | SEK1.55 | SEK15.27 |
| December 2000 | SEK1.58 | SEK15.52 |
| November 2000 | SEK1.43 | SEK14.06 |
| October 2000 | SEK1.38 | SEK13.58 |
| September 2000 | SEK1.66 | SEK17.94 |
| August 2000 | SEK1.75 | SEK18.91 |
| July 2000 | SEK1.85 | SEK19.93 |
| June 2000 | SEK2.11 | SEK22.79 |
| May 2000 | SEK2.92 | SEK59.64 |
| April 2000 | SEK3.56 | SEK72.73 |
| March 2000 | SEK3.06 | SEK65.45 |
| February 2000 | SEK2.70 | SEK57.70 |
| January 2000 | SEK1.95 | SEK41.70 |
| December 1999 | SEK2.11 | SEK45.09 |
| November 1999 | SEK1.84 | SEK39.27 |
| October 1999 | SEK1.45 | SEK31.03 |
| September 1999 | SEK1.38 | SEK29.58 |
| August 1999 | SEK1.16 | SEK24.73 |
| July 1999 | SEK1.06 | SEK22.74 |
| June 1999 | SEK1.06 | SEK22.69 |
| May 1999 | SEK1.10 | SEK23.52 |
| April 1999 | SEK1.25 | SEK26.67 |
| March 1999 | SEK1.04 | SEK24.24 |
| February 1999 | SEK1.06 | SEK24.73 |
| January 1999 | SEK1.07 | SEK24.97 |
| December 1998 | SEK1.14 | SEK26.67 |
| November 1998 | SEK1.17 | SEK27.15 |
| October 1998 | SEK0.87 | SEK20.36 |
| September 1998 | SEK0.92 | SEK21.38 |
| August 1998 | SEK1.25 | SEK29.09 |
| July 1998 | SEK1.54 | SEK35.88 |
| June 1998 | SEK1.57 | SEK36.61 |
| May 1998 | SEK1.66 | SEK38.79 |
| April 1998 | SEK1.82 | SEK42.42 |
| March 1998 | SEK1.67 | SEK40.97 |
| February 1998 | SEK1.56 | SEK38.30 |
| January 1998 | SEK1.58 | SEK38.79 |
| December 1997 | SEK1.82 | SEK44.61 |
| November 1997 | SEK1.61 | SEK39.52 |
| October 1997 | SEK1.63 | SEK40 |
| September 1997 | SEK1.72 | SEK42.18 |
| August 1997 | SEK1.40 | SEK34.42 |
| July 1997 | SEK1.48 | SEK36.36 |
| June 1997 | SEK1.26 | SEK30.79 |
| May 1997 | SEK1.21 | SEK29.58 |
| April 1997 | SEK1.28 | SEK31.27 |
| March 1997 | SEK1.41 | SEK35.88 |
| February 1997 | SEK1.20 | SEK30.54 |
| January 1997 | SEK1.04 | SEK26.42 |
| December 1996 | SEK0.83 | SEK21.24 |
| November 1996 | SEK0.76 | SEK19.49 |
| October 1996 | SEK0.70 | SEK17.94 |
| September 1996 | SEK0.68 | SEK17.26 |
| August 1996 | SEK0.58 | SEK14.79 |
| July 1996 | SEK0.56 | SEK14.40 |
| June 1996 | SEK0.57 | SEK14.55 |
| May 1996 | SEK0.56 | SEK14.30 |
| April 1996 | SEK0.61 | SEK15.52 |
| March 1996 | SEK0.60 | SEK16.48 |
| February 1996 | SEK0.58 | SEK16 |
| January 1996 | SEK0.52 | SEK14.45 |
| December 1995 | SEK0.52 | SEK14.30 |
| November 1995 | SEK0.58 | SEK16 |
| October 1995 | SEK0.60 | SEK16.48 |
| September 1995 | SEK0.60 | SEK16.48 |
| August 1995 | SEK0.60 | SEK16.48 |
| July 1995 | SEK0.63 | SEK17.45 |
| June 1995 | SEK0.64 | SEK17.70 |
| May 1995 | SEK0.62 | SEK16.97 |
| April 1995 | SEK0.69 | SEK20.85 |
| March 1995 | SEK0.68 | SEK20.36 |
| February 1995 | SEK0.74 | SEK22.21 |
| January 1995 | SEK0.73 | SEK21.87 |
| December 1994 | SEK0.76 | SEK22.79 |
| November 1994 | SEK0.72 | SEK21.62 |
| October 1994 | SEK0.76 | SEK22.79 |
| September 1994 | SEK0.76 | SEK22.79 |
| August 1994 | SEK0.87 | SEK26.18 |
| July 1994 | SEK0.97 | SEK29.09 |
| June 1994 | SEK0.92 | SEK27.64 |
| May 1994 | SEK1 | SEK30.06 |
| April 1994 | SEK1.10 | SEK32.97 |
| March 1994 | SEK1.15 | SEK35.39 |
| February 1994 | SEK1.23 | SEK37.82 |
| January 1994 | SEK1.23 | SEK37.82 |
| December 1993 | SEK0.94 | SEK29.09 |
| November 1993 | SEK0.87 | SEK26.67 |
| October 1993 | SEK1.02 | SEK31.27 |
| September 1993 | SEK0.75 | SEK112.48 |
| August 1993 | SEK0.69 | SEK104.24 |
| July 1993 | SEK0.56 | SEK84.85 |
| June 1993 | SEK0.56 | SEK83.39 |
| May 1993 | SEK0.53 | SEK79.52 |
AZA.ST
Price: SEK277.70
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.14%
Payout Ratio: 91.05%
Payout Ratio Range:
Dividend Per Share: 11.50 SEK
Earnings Per Share: 12.97 SEK
P/E Ratio: 17.67
Exchange: STO
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 39.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%