AVARDA BANK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	148.80	149.60	147.20	149.00	47.492	9,090
2023-11-29	149.40	150.00	147.00	148.80	47.428	43,779
2023-11-28	146.20	147.80	144.20	147.80	47.109	222,357
2023-11-27	147.00	149.00	145.40	146.40	46.663	427,557
2023-11-24	146.20	147.40	146.00	147.00	46.854	37,338
2023-11-23	144.60	146.20	144.60	146.20	46.599	3,471
2023-11-22	144.20	144.60	144.00	144.60	46.089	9,738
2023-11-21	143.00	147.40	143.00	146.00	46.536	7,869
2023-11-20	144.40	146.00	141.80	143.00	45.580	16,461
2023-11-17	145.00	146.00	143.20	144.40	46.026	13,989
2023-11-16	144.00	144.80	143.40	144.80	46.153	1,068
2023-11-15	146.80	147.00	144.00	145.00	46.217	18,450
2023-11-14	145.80	147.00	144.20	146.20	46.599	11,082
2023-11-13	146.40	147.00	146.00	147.00	46.854	4,755
2023-11-10	146.00	146.40	144.40	146.20	46.599	1,221
2023-11-09	147.00	147.40	144.20	146.00	46.536	5,217
2023-11-08	148.60	149.00	147.00	147.80	47.109	7,173
2023-11-07	147.00	148.80	145.00	148.80	47.428	999
2023-11-06	147.60	151.20	147.00	147.00	46.854	19,794
2023-11-03	145.00	151.00	144.80	147.00	46.854	15,795
2023-11-02	135.80	143.00	135.80	140.00	44.623	8,589
2023-11-01	140.80	143.60	133.40	135.80	43.285	10,977
2023-10-31	143.20	143.20	137.60	140.60	44.815	19,455
2023-10-30	142.00	144.80	141.80	143.40	45.707	12,393
2023-10-27	148.60	149.20	141.40	145.20	46.281	6,126
2023-10-26	146.20	147.80	145.00	145.00	46.217	1,791
2023-10-25	147.60	147.60	146.40	146.40	46.663	1,290
2023-10-24	146.00	150.60	146.00	147.00	46.854	7,467
2023-10-23	148.60	149.60	146.40	148.20	47.237	8,544
2023-10-20	154.20	154.20	146.00	148.00	47.173	21,747
2023-10-19	153.00	154.80	150.00	154.80	49.341	28,170
2023-10-18	153.60	157.00	150.20	151.00	48.129	96,588
2023-10-17	147.00	152.00	147.00	152.00	48.448	14,811
2023-10-16	146.00	150.80	146.00	147.80	47.109	7,392
2023-10-13	153.60	153.60	146.20	148.00	47.173	4,797
2023-10-12	150.00	152.00	148.00	150.00	47.811	51,036
2023-10-11	145.20	146.20	145.00	145.20	46.281	2,079
2023-10-10	145.20	145.20	142.80	144.00	45.898	5,439
2023-10-09	146.60	147.80	143.80	143.80	45.834	3,696
2023-10-06	146.20	146.80	145.40	146.60	46.727	15,888
2023-10-05	145.20	147.40	145.20	146.20	46.599	2,061
2023-10-04	145.00	145.00	142.80	145.00	46.217	2,022
2023-10-03	144.20	146.80	144.20	145.00	46.217	9,042
2023-10-02	151.00	152.00	143.20	143.80	45.834	24,702
2023-09-29	148.00	149.60	148.00	149.00	47.492	10,209
2023-09-28	146.00	149.40	145.40	147.60	47.046	6,126
2023-09-27	149.60	149.60	143.60	146.00	46.536	2,265
2023-09-26	150.00	150.00	143.00	149.60	47.683	33,204
2023-09-25	151.00	151.00	147.60	150.00	47.811	10,962
2023-09-22	150.40	152.40	149.80	150.00	47.811	10,962
2023-09-21	149.60	152.00	149.20	150.00	47.811	21,819
2023-09-20	146.00	150.80	146.00	150.00	47.811	66,114
2023-09-19	146.20	150.20	146.20	147.20	46.918	10,248
2023-09-18	148.80	150.20	147.40	147.80	47.109	9,495
2023-09-15	144.00	150.00	144.00	148.80	47.428	26,916
2023-09-14	142.00	143.20	139.40	143.20	45.643	42,702
2023-09-13	144.00	144.40	140.20	141.80	45.197	6,726
2023-09-12	145.00	145.00	141.20	142.00	45.261	6,984
2023-09-11	152.00	152.60	143.80	145.00	46.217	21,105
2023-09-08	149.80	149.80	145.20	145.20	46.281	7,455

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.