AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 173.60 | 174.40 | 171.60 | 173.00 | 55.142 | 5,613 |
| 2024-02-26 | 175.60 | 175.60 | 173.00 | 174.80 | 55.715 | 4,536 |
| 2024-02-23 | 175.80 | 177.60 | 174.80 | 176.00 | 56.098 | 8,769 |
| 2024-02-22 | 174.40 | 178.00 | 174.20 | 175.80 | 56.034 | 11,214 |
| 2024-02-21 | 177.80 | 178.40 | 174.20 | 174.20 | 55.524 | 15,435 |
| 2024-02-20 | 173.60 | 178.00 | 171.40 | 177.00 | 56.417 | 13,257 |
| 2024-02-19 | 177.20 | 177.20 | 171.80 | 173.60 | 55.333 | 8,148 |
| 2024-02-16 | 179.80 | 179.80 | 176.60 | 178.00 | 56.735 | 132,921 |
| 2024-02-15 | 176.00 | 179.80 | 173.00 | 179.80 | 57.309 | 23,976 |
| 2024-02-14 | 171.20 | 176.80 | 171.00 | 176.00 | 56.098 | 75,150 |
| 2024-02-13 | 171.00 | 173.80 | 170.40 | 171.20 | 54.568 | 5,028 |
| 2024-02-12 | 171.00 | 173.80 | 171.00 | 171.20 | 54.568 | 10,533 |
| 2024-02-09 | 173.00 | 173.20 | 168.00 | 171.00 | 54.504 | 11,451 |
| 2024-02-08 | 173.00 | 175.00 | 169.80 | 172.80 | 55.078 | 12,570 |
| 2024-02-07 | 168.20 | 174.00 | 168.20 | 174.00 | 55.460 | 10,965 |
| 2024-02-06 | 166.00 | 168.20 | 164.20 | 168.20 | 53.612 | 13,467 |
| 2024-02-05 | 174.00 | 174.00 | 165.60 | 166.00 | 52.910 | 17,109 |
| 2024-02-02 | 175.00 | 177.60 | 173.60 | 175.00 | 55.779 | 13,581 |
| 2024-02-01 | 177.60 | 177.60 | 174.40 | 175.00 | 55.779 | 13,059 |
| 2024-01-31 | 176.00 | 178.60 | 174.00 | 175.00 | 55.779 | 19,200 |
| 2024-01-30 | 179.40 | 181.80 | 175.80 | 176.00 | 56.098 | 10,974 |
| 2024-01-29 | 174.20 | 182.00 | 174.20 | 179.40 | 57.182 | 46,734 |
| 2024-01-26 | 177.60 | 177.60 | 174.20 | 174.20 | 55.524 | 141,777 |
| 2024-01-25 | 166.20 | 176.60 | 163.80 | 176.00 | 56.098 | 27,135 |
| 2024-01-24 | 169.00 | 169.00 | 166.00 | 166.20 | 52.974 | 3,096 |
| 2024-01-23 | 167.40 | 167.40 | 162.80 | 166.00 | 52.910 | 20,013 |
| 2024-01-22 | 167.40 | 169.80 | 162.60 | 163.40 | 52.082 | 21,066 |
| 2024-01-19 | 160.00 | 166.40 | 155.60 | 166.00 | 52.910 | 36,168 |
| 2024-01-18 | 153.80 | 154.00 | 152.80 | 154.00 | 49.086 | 27,009 |
| 2024-01-17 | 156.40 | 156.40 | 152.00 | 153.00 | 48.767 | 27,960 |
| 2024-01-16 | 163.20 | 166.80 | 156.40 | 157.60 | 50.233 | 55,563 |
| 2024-01-15 | 165.00 | 166.60 | 163.40 | 164.40 | 52.401 | 11,361 |
| 2024-01-12 | 162.60 | 163.60 | 161.40 | 162.80 | 51.891 | 14,619 |
| 2024-01-11 | 163.60 | 163.60 | 161.20 | 163.00 | 51.954 | 9,300 |
| 2024-01-10 | 165.00 | 165.00 | 162.40 | 163.80 | 52.209 | 3,783 |
| 2024-01-09 | 166.40 | 166.40 | 163.20 | 165.00 | 52.592 | 13,434 |
| 2024-01-08 | 164.40 | 165.00 | 164.00 | 164.00 | 52.273 | 14,616 |
| 2024-01-05 | 165.00 | 166.00 | 163.20 | 165.00 | 52.592 | 1,953 |
| 2024-01-04 | 164.00 | 164.80 | 161.40 | 164.80 | 52.528 | 13,206 |
| 2024-01-03 | 167.20 | 168.00 | 164.00 | 164.00 | 52.273 | 21,831 |
| 2024-01-02 | 168.20 | 171.40 | 167.00 | 167.20 | 53.293 | 7,251 |
| 2023-12-29 | 168.00 | 171.60 | 168.00 | 170.40 | 54.313 | 7,215 |
| 2023-12-28 | 169.60 | 171.20 | 167.60 | 168.80 | 53.803 | 1,995 |
| 2023-12-27 | 165.00 | 172.00 | 165.00 | 169.20 | 53.930 | 8,964 |
| 2023-12-22 | 167.40 | 167.40 | 164.20 | 165.00 | 52.592 | 3,861 |
| 2023-12-21 | 162.00 | 167.00 | 162.00 | 166.80 | 53.165 | 4,794 |
| 2023-12-20 | 170.00 | 170.00 | 165.20 | 167.20 | 53.293 | 7,050 |
| 2023-12-19 | 162.60 | 170.00 | 162.00 | 170.00 | 54.185 | 38,787 |
| 2023-12-18 | 160.00 | 163.20 | 160.00 | 163.00 | 51.954 | 13,884 |
| 2023-12-15 | 167.00 | 167.20 | 163.20 | 166.20 | 52.974 | 19,200 |
| 2023-12-14 | 163.00 | 167.80 | 163.00 | 167.40 | 53.357 | 20,505 |
| 2023-12-13 | 160.00 | 163.20 | 159.60 | 162.60 | 51.827 | 11,535 |
| 2023-12-12 | 154.00 | 160.00 | 152.40 | 159.20 | 50.743 | 55,005 |
| 2023-12-11 | 152.80 | 154.00 | 149.80 | 154.00 | 49.086 | 19,437 |
| 2023-12-08 | 150.40 | 152.80 | 150.40 | 152.60 | 48.639 | 11,166 |
| 2023-12-07 | 147.00 | 150.40 | 147.00 | 150.40 | 47.938 | 153,600 |
| 2023-12-06 | 152.60 | 152.80 | 146.00 | 147.20 | 46.918 | 34,665 |
| 2023-12-05 | 150.00 | 153.80 | 150.00 | 152.00 | 48.448 | 5,883 |
| 2023-12-04 | 147.00 | 151.60 | 147.00 | 150.00 | 47.811 | 11,529 |
| 2023-12-01 | 149.00 | 149.00 | 147.20 | 148.60 | 47.364 | 5,097 |
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.