AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 226.00 | 228.00 | 224.00 | 225.00 | 71.716 | 1,740 |
| 2024-05-24 | 231.00 | 232.00 | 226.00 | 226.00 | 72.035 | 4,710 |
| 2024-05-23 | 223.00 | 231.00 | 222.00 | 231.00 | 73.628 | 15,603 |
| 2024-05-22 | 222.00 | 224.00 | 216.00 | 224.00 | 71.397 | 27,936 |
| 2024-05-21 | 226.00 | 226.00 | 222.00 | 222.00 | 70.760 | 33,111 |
| 2024-05-20 | 227.00 | 228.00 | 221.00 | 226.00 | 72.035 | 38,361 |
| 2024-05-17 | 225.00 | 230.00 | 224.00 | 227.00 | 72.354 | 26,280 |
| 2024-05-16 | 225.00 | 226.00 | 222.00 | 224.00 | 71.397 | 20,265 |
| 2024-05-15 | 231.00 | 233.00 | 223.00 | 225.00 | 71.716 | 29,460 |
| 2024-05-14 | 217.00 | 232.00 | 216.00 | 229.00 | 72.991 | 177,756 |
| 2024-05-13 | 211.00 | 217.00 | 210.00 | 217.00 | 69.166 | 32,874 |
| 2024-05-10 | 207.00 | 212.00 | 206.00 | 211.00 | 67.254 | 25,458 |
| 2024-05-08 | 204.00 | 209.00 | 204.00 | 207.00 | 65.979 | 8,394 |
| 2024-05-07 | 206.00 | 207.00 | 201.00 | 204.00 | 65.023 | 18,057 |
| 2024-05-06 | 208.00 | 209.00 | 206.00 | 207.00 | 65.979 | 17,556 |
| 2024-05-03 | 209.00 | 210.00 | 205.00 | 208.00 | 66.297 | 10,869 |
| 2024-05-02 | 208.00 | 211.00 | 204.00 | 209.00 | 66.616 | 319,263 |
| 2024-04-30 | 210.00 | 212.00 | 208.00 | 210.00 | 66.935 | 11,205 |
| 2024-04-29 | 204.00 | 210.00 | 204.00 | 210.00 | 66.935 | 29,127 |
| 2024-04-26 | 203.00 | 204.00 | 199.00 | 203.00 | 64.704 | 13,770 |
| 2024-04-25 | 208.00 | 211.00 | 202.00 | 203.00 | 64.704 | 16,989 |
| 2024-04-24 | 210.00 | 212.00 | 207.00 | 207.00 | 65.979 | 20,538 |
| 2024-04-23 | 202.00 | 210.00 | 201.00 | 210.00 | 66.935 | 38,601 |
| 2024-04-22 | 201.00 | 205.00 | 200.00 | 200.00 | 63.748 | 70,626 |
| 2024-04-19 | 191.50 | 199.00 | 189.00 | 199.00 | 63.429 | 27,984 |
| 2024-04-18 | 199.50 | 201.00 | 191.50 | 191.50 | 61.038 | 21,555 |
| 2024-04-17 | 192.50 | 199.50 | 191.00 | 199.00 | 63.429 | 267,735 |
| 2024-04-16 | 184.00 | 190.50 | 182.50 | 187.00 | 59.604 | 95,937 |
| 2024-04-15 | 170.50 | 175.00 | 168.00 | 175.00 | 55.779 | 9,045 |
| 2024-04-12 | 169.50 | 171.00 | 166.50 | 171.00 | 54.504 | 12,543 |
| 2024-04-11 | 167.00 | 169.50 | 165.50 | 169.50 | 54.026 | 15,699 |
| 2024-04-10 | 165.00 | 169.00 | 165.00 | 167.00 | 53.229 | 7,329 |
| 2024-04-09 | 165.00 | 167.00 | 165.00 | 167.00 | 53.229 | 4,266 |
| 2024-04-08 | 168.00 | 168.50 | 164.50 | 167.00 | 53.229 | 16,572 |
| 2024-04-05 | 165.00 | 168.50 | 164.50 | 168.50 | 53.707 | 3,759 |
| 2024-04-04 | 164.50 | 167.00 | 164.50 | 167.00 | 53.229 | 8,394 |
| 2024-04-03 | 166.50 | 167.50 | 164.50 | 164.50 | 52.432 | 7,368 |
| 2024-04-02 | 167.00 | 168.50 | 166.00 | 168.00 | 53.548 | 6,774 |
| 2024-03-28 | 166.60 | 167.20 | 166.60 | 167.20 | 53.293 | 4,536 |
| 2024-03-27 | 168.40 | 168.40 | 166.00 | 166.60 | 53.102 | 15,045 |
| 2024-03-26 | 169.00 | 169.20 | 167.20 | 168.40 | 53.675 | 4,050 |
| 2024-03-25 | 171.00 | 171.00 | 162.60 | 169.00 | 53.867 | 25,071 |
| 2024-03-22 | 170.60 | 173.00 | 169.20 | 171.00 | 54.504 | 11,634 |
| 2024-03-21 | 172.00 | 173.20 | 169.80 | 170.60 | 54.377 | 13,476 |
| 2024-03-20 | 165.60 | 169.00 | 164.80 | 169.00 | 53.867 | 7,164 |
| 2024-03-19 | 162.80 | 165.60 | 162.80 | 165.60 | 52.783 | 4,452 |
| 2024-03-18 | 159.00 | 162.80 | 158.00 | 162.80 | 51.891 | 56,121 |
| 2024-03-15 | 161.80 | 161.80 | 158.00 | 159.00 | 50.679 | 16,269 |
| 2024-03-14 | 162.40 | 162.40 | 155.20 | 161.80 | 51.572 | 68,730 |
| 2024-03-13 | 164.80 | 164.80 | 161.00 | 162.40 | 51.763 | 16,107 |
| 2024-03-12 | 168.20 | 168.20 | 161.60 | 164.80 | 52.528 | 32,325 |
| 2024-03-11 | 167.20 | 168.80 | 163.20 | 167.00 | 53.229 | 19,026 |
| 2024-03-08 | 164.60 | 168.60 | 164.60 | 167.20 | 53.293 | 9,150 |
| 2024-03-07 | 167.00 | 167.00 | 160.40 | 165.00 | 52.592 | 24,627 |
| 2024-03-06 | 168.40 | 168.60 | 167.00 | 167.20 | 53.293 | 2,241 |
| 2024-03-05 | 169.40 | 170.40 | 169.00 | 169.20 | 53.930 | 2,874 |
| 2024-03-04 | 169.40 | 169.40 | 168.20 | 169.40 | 53.994 | 5,295 |
| 2024-03-01 | 171.20 | 171.20 | 167.00 | 169.40 | 53.994 | 17,241 |
| 2024-02-29 | 170.40 | 172.20 | 170.20 | 171.20 | 54.568 | 4,404 |
| 2024-02-28 | 172.80 | 172.80 | 169.20 | 170.20 | 54.249 | 5,367 |
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.