AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 246.00 | 249.00 | 245.00 | 247.00 | 78.728 | 2,691 |
| 2024-08-20 | 247.00 | 249.00 | 245.00 | 245.00 | 78.091 | 7,506 |
| 2024-08-19 | 252.00 | 252.00 | 246.00 | 248.00 | 79.047 | 20,091 |
| 2024-08-16 | 249.00 | 252.00 | 243.00 | 252.00 | 80.322 | 22,830 |
| 2024-08-15 | 256.00 | 256.00 | 249.00 | 249.00 | 79.366 | 16,062 |
| 2024-08-14 | 251.00 | 265.00 | 251.00 | 256.00 | 81.597 | 7,755 |
| 2024-08-13 | 259.00 | 259.00 | 244.00 | 250.00 | 79.684 | 17,238 |
| 2024-08-12 | 257.00 | 267.00 | 256.00 | 258.00 | 82.234 | 17,265 |
| 2024-08-09 | 251.00 | 265.00 | 249.00 | 256.00 | 81.597 | 12,936 |
| 2024-08-08 | 237.00 | 252.00 | 232.00 | 248.00 | 79.047 | 20,457 |
| 2024-08-07 | 234.00 | 247.00 | 234.00 | 235.00 | 74.903 | 20,022 |
| 2024-08-06 | 237.00 | 243.00 | 233.00 | 233.00 | 74.266 | 20,379 |
| 2024-08-05 | 224.00 | 236.00 | 206.00 | 231.00 | 73.628 | 61,917 |
| 2024-08-02 | 255.00 | 257.00 | 241.00 | 241.00 | 76.816 | 25,956 |
| 2024-08-01 | 262.00 | 262.00 | 252.00 | 256.00 | 81.597 | 14,574 |
| 2024-07-31 | 262.00 | 267.00 | 255.00 | 257.00 | 81.916 | 10,683 |
| 2024-07-30 | 272.00 | 275.00 | 259.00 | 260.00 | 82.872 | 15,561 |
| 2024-07-29 | 268.00 | 273.00 | 263.00 | 271.00 | 86.378 | 13,383 |
| 2024-07-26 | 257.00 | 267.00 | 252.00 | 266.00 | 84.784 | 10,488 |
| 2024-07-25 | 266.00 | 266.00 | 251.00 | 257.00 | 81.916 | 14,745 |
| 2024-07-24 | 272.00 | 272.00 | 257.00 | 267.00 | 85.103 | 22,848 |
| 2024-07-23 | 272.00 | 276.00 | 271.00 | 272.00 | 86.697 | 13,002 |
| 2024-07-22 | 261.00 | 275.00 | 261.00 | 271.00 | 86.378 | 32,631 |
| 2024-07-19 | 251.00 | 260.00 | 245.00 | 260.00 | 82.872 | 13,956 |
| 2024-07-18 | 268.00 | 269.00 | 250.00 | 250.00 | 79.684 | 16,905 |
| 2024-07-17 | 255.00 | 270.00 | 255.00 | 268.00 | 85.422 | 32,400 |
| 2024-07-16 | 247.00 | 260.00 | 246.00 | 253.00 | 80.641 | 25,701 |
| 2024-07-15 | 251.00 | 251.00 | 240.00 | 251.00 | 80.003 | 18,717 |
| 2024-07-12 | 248.00 | 253.00 | 236.00 | 251.00 | 80.003 | 33,417 |
| 2024-07-11 | 236.00 | 247.00 | 234.00 | 247.00 | 78.728 | 11,982 |
| 2024-07-10 | 239.00 | 240.00 | 232.00 | 236.00 | 75.222 | 15,156 |
| 2024-07-09 | 246.00 | 246.00 | 239.00 | 239.00 | 76.178 | 8,121 |
| 2024-07-08 | 240.00 | 246.00 | 238.00 | 246.00 | 78.409 | 4,866 |
| 2024-07-05 | 246.00 | 250.00 | 238.00 | 238.00 | 75.860 | 17,625 |
| 2024-07-04 | 246.00 | 247.00 | 245.00 | 246.00 | 78.409 | 2,382 |
| 2024-07-03 | 244.00 | 250.00 | 242.00 | 246.00 | 78.409 | 10,884 |
| 2024-07-02 | 238.00 | 244.00 | 234.00 | 244.00 | 77.772 | 13,893 |
| 2024-07-01 | 232.00 | 240.00 | 232.00 | 238.00 | 75.860 | 9,219 |
| 2024-06-28 | 236.00 | 237.00 | 232.00 | 232.00 | 73.947 | 4,725 |
| 2024-06-27 | 238.00 | 238.00 | 232.00 | 236.00 | 75.222 | 19,536 |
| 2024-06-26 | 241.00 | 243.00 | 237.00 | 238.00 | 75.860 | 10,416 |
| 2024-06-25 | 235.00 | 245.00 | 235.00 | 241.00 | 76.816 | 21,441 |
| 2024-06-24 | 244.00 | 246.00 | 237.00 | 237.00 | 75.541 | 19,446 |
| 2024-06-20 | 247.00 | 252.00 | 238.00 | 243.00 | 77.453 | 32,874 |
| 2024-06-19 | 242.00 | 248.00 | 241.00 | 246.00 | 78.409 | 65,160 |
| 2024-06-18 | 234.00 | 238.00 | 231.00 | 238.00 | 75.860 | 25,500 |
| 2024-06-17 | 225.00 | 226.00 | 221.00 | 226.00 | 72.035 | 14,424 |
| 2024-06-14 | 226.00 | 226.00 | 218.00 | 223.00 | 71.078 | 9,891 |
| 2024-06-13 | 225.00 | 233.00 | 225.00 | 226.00 | 72.035 | 22,350 |
| 2024-06-12 | 215.00 | 228.00 | 215.00 | 225.00 | 71.716 | 21,636 |
| 2024-06-11 | 219.00 | 220.00 | 212.00 | 215.00 | 68.529 | 13,206 |
| 2024-06-10 | 213.00 | 219.00 | 209.00 | 219.00 | 69.804 | 15,732 |
| 2024-06-07 | 216.00 | 216.00 | 210.00 | 213.00 | 67.891 | 14,160 |
| 2024-06-05 | 213.00 | 222.00 | 211.00 | 216.00 | 68.847 | 17,679 |
| 2024-06-04 | 216.00 | 216.00 | 210.00 | 214.00 | 68.210 | 26,400 |
| 2024-06-03 | 215.00 | 220.00 | 212.00 | 215.00 | 68.529 | 25,827 |
| 2024-05-31 | 225.00 | 225.00 | 214.00 | 214.00 | 68.210 | 18,522 |
| 2024-05-30 | 220.00 | 228.00 | 219.00 | 225.00 | 71.716 | 45,126 |
| 2024-05-29 | 225.00 | 226.00 | 218.00 | 221.00 | 70.441 | 35,247 |
| 2024-05-28 | 225.00 | 228.00 | 222.00 | 227.00 | 72.354 | 70,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 5.0000 SEK |
| 2025-06-18 | 5.0000 SEK |
| 2022-05-04 | 1.0000 SEK |
| 2021-05-05 | 1.0000 SEK |
| 2019-05-08 | 2.3000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.