AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	149.80	149.80	145.20	145.20	46.281	7,455
2023-09-07	147.60	149.40	145.20	148.00	47.173	9,867
2023-09-06	145.80	147.00	145.80	146.60	46.727	513
2023-09-05	145.00	148.00	143.40	148.00	47.173	12,690
2023-09-04	150.20	150.20	145.80	148.00	47.173	12,054
2023-09-01	149.60	149.80	148.80	149.80	47.747	10,077
2023-08-31	148.20	149.20	148.20	149.00	47.492	10,626
2023-08-30	148.80	148.80	143.80	145.40	46.345	14,241
2023-08-29	147.00	150.20	143.40	148.80	47.428	16,281
2023-08-28	151.40	152.00	147.20	147.80	47.109	2,637
2023-08-25	148.20	155.00	147.20	151.40	48.257	5,658
2023-08-24	149.60	151.80	147.20	148.20	47.237	3,069
2023-08-23	146.00	149.80	146.00	149.00	47.492	6,729
2023-08-22	145.00	146.00	143.80	146.00	46.536	3,552
2023-08-21	144.80	146.20	143.20	145.00	46.217	14,370
2023-08-18	149.60	152.20	142.80	144.80	46.153	27,126
2023-08-17	158.00	158.00	149.60	149.60	47.683	5,307
2023-08-16	158.40	158.40	156.60	157.60	50.233	5,022
2023-08-15	159.00	159.40	155.80	159.40	50.807	4,542
2023-08-14	158.00	160.00	157.00	159.20	50.743	6,294
2023-08-11	155.20	157.00	155.00	157.00	50.042	4,518
2023-08-10	159.20	159.60	156.00	156.40	49.851	5,565
2023-08-09	158.40	162.20	158.20	159.00	50.679	8,046
2023-08-08	159.40	161.20	157.40	158.40	50.488	11,079
2023-08-07	161.00	165.40	157.80	163.80	52.209	10,782
2023-08-04	163.00	163.00	155.20	160.80	51.253	17,790
2023-08-03	150.80	163.60	150.00	163.60	52.145	6,090
2023-08-02	152.00	152.00	149.40	151.00	48.129	17,292
2023-08-01	151.20	152.00	149.40	152.00	48.448	11,598
2023-07-31	154.00	154.00	148.00	151.20	48.193	9,492
2023-07-28	157.80	157.80	152.00	154.00	49.086	28,674
2023-07-27	163.60	163.60	156.60	158.00	50.361	24,456
2023-07-26	164.40	164.40	162.60	163.60	52.145	2,886
2023-07-25	163.80	164.00	163.40	163.80	52.209	3,987
2023-07-24	161.00	162.60	161.00	162.60	51.827	3,474
2023-07-21	162.80	164.00	161.00	161.00	51.317	6,852
2023-07-20	164.00	164.00	160.20	162.60	51.827	15,681
2023-07-19	165.40	166.00	163.80	164.00	52.273	2,361
2023-07-18	166.80	167.00	164.20	166.00	52.910	9,969
2023-07-17	165.00	167.40	163.00	166.20	52.974	5,364
2023-07-14	166.00	166.20	160.00	161.60	51.508	18,600
2023-07-13	168.80	173.00	164.80	166.20	52.974	37,344
2023-07-12	163.00	168.80	161.60	168.60	53.739	12,960
2023-07-11	161.40	165.00	161.40	163.00	51.954	5,661
2023-07-10	161.20	163.80	161.20	161.20	51.381	10,092
2023-07-07	160.00	161.40	159.80	161.20	51.381	5,985
2023-07-06	167.00	167.00	160.00	160.00	50.998	26,058
2023-07-05	162.20	165.60	162.20	164.60	52.464	25,728
2023-07-04	161.00	162.00	160.60	162.00	51.636	13,710
2023-07-03	159.60	161.60	157.60	161.00	51.317	7,242
2023-06-30	160.00	161.40	157.60	159.60	50.871	21,738
2023-06-29	160.00	160.00	158.20	159.80	50.934	4,569
2023-06-28	160.00	160.00	158.60	159.20	50.743	7,092
2023-06-27	158.80	159.40	154.60	157.20	50.106	11,631
2023-06-26	163.00	163.00	151.20	151.20	48.193	9,687
2023-06-22	150.00	157.00	148.00	157.00	50.042	33,432
2023-06-21	155.80	160.40	152.00	155.80	49.659	36,936
2023-06-20	146.20	155.80	146.00	155.80	49.659	40,260
2023-06-19	152.00	152.00	141.00	148.20	47.237	17,133
2023-06-16	153.80	157.00	148.40	152.60	48.639	14,235

← NewerPage 14 of 22 · 1,261 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.