AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	146.40	156.80	145.00	153.60	48.958	37,989
2023-06-14	147.20	155.00	146.00	147.00	46.854	67,977
2023-06-13	142.40	147.80	140.20	147.20	46.918	11,049
2023-06-12	137.20	142.40	131.80	142.40	45.388	56,931
2023-06-09	138.40	143.00	133.00	137.00	43.667	53,166
2023-06-08	148.80	148.80	136.80	137.20	43.731	11,730
2023-06-07	148.60	150.80	145.40	145.40	46.345	26,163
2023-06-05	144.60	150.00	144.60	149.20	47.556	21,213
2023-06-02	139.40	144.40	139.40	142.60	45.452	16,488
2023-06-01	137.80	140.00	137.00	139.40	44.432	9,612
2023-05-31	136.60	138.60	136.00	137.80	43.922	9,297
2023-05-30	137.20	141.00	136.00	139.60	44.496	14,883
2023-05-29	138.20	138.20	135.40	137.20	43.731	18,825
2023-05-26	138.40	140.60	135.40	137.20	43.731	12,348
2023-05-25	139.60	140.40	137.40	139.00	44.305	10,050
2023-05-24	136.00	137.80	135.00	137.80	43.922	25,410
2023-05-23	129.00	134.80	128.20	133.20	42.456	9,450
2023-05-22	130.00	131.00	127.00	129.60	41.308	9,804
2023-05-19	133.80	133.80	129.20	130.00	41.436	23,223
2023-05-17	133.00	137.00	133.00	133.80	42.647	8,793
2023-05-16	134.60	136.00	133.00	134.20	42.775	5,229
2023-05-15	135.00	137.00	132.60	134.60	42.902	17,004
2023-05-12	134.80	139.40	134.00	135.60	43.221	9,933
2023-05-11	131.60	135.80	131.60	132.00	42.073	4,560
2023-05-10	135.00	135.00	131.00	131.00	41.755	10,671
2023-05-09	136.40	136.40	133.20	135.00	43.030	13,218
2023-05-08	138.20	138.40	136.40	136.40	43.476	1,317
2023-05-05	129.00	139.20	129.00	138.20	44.050	4,131
2023-05-04	126.40	129.80	126.40	127.60	40.671	11,229
2023-05-03	134.80	134.80	126.40	126.40	40.288	19,362
2023-05-02	136.60	136.60	134.80	134.80	42.966	5,247
2023-04-28	137.00	139.20	136.40	136.60	43.540	9,312
2023-04-27	140.60	140.60	135.60	136.00	43.348	4,479
2023-04-26	144.40	144.60	139.60	140.00	44.623	441,525
2023-04-25	143.00	144.60	141.20	142.80	45.516	4,539
2023-04-24	145.00	145.00	142.20	145.00	46.217	17,928
2023-04-21	144.80	145.00	142.20	142.20	45.325	35,487
2023-04-20	150.00	150.00	141.40	144.80	46.153	25,359
2023-04-19	154.60	156.00	148.00	148.00	47.173	39,762
2023-04-18	147.60	158.20	147.60	152.80	48.703	30,459
2023-04-17	142.20	147.40	142.20	147.40	46.982	80,520
2023-04-14	140.00	141.00	139.00	139.60	44.496	10,344
2023-04-13	136.00	139.00	135.80	137.20	43.731	11,859
2023-04-12	144.80	144.80	135.80	136.20	43.412	64,368
2023-04-11	134.00	146.80	134.00	144.80	46.153	12,984
2023-04-06	135.00	137.60	135.00	136.60	43.540	46,911
2023-04-05	131.40	136.00	131.20	135.00	43.030	2,820
2023-04-04	130.40	132.20	130.00	131.40	41.882	10,713
2023-04-03	133.20	133.20	127.60	130.40	41.563	16,743
2023-03-31	131.60	134.80	130.60	133.60	42.583	8,670
2023-03-30	130.20	134.00	130.20	133.80	42.647	2,676
2023-03-29	128.40	133.40	128.40	130.20	41.500	6,594
2023-03-28	132.00	134.80	126.00	128.40	40.926	11,865
2023-03-27	138.00	138.00	131.80	131.80	42.010	12,759
2023-03-24	139.20	141.60	133.40	136.80	43.603	17,391
2023-03-23	135.00	139.80	131.20	139.60	44.496	11,034
2023-03-22	130.60	135.00	129.00	130.80	41.691	10,119
2023-03-21	128.00	136.80	128.00	130.60	41.627	24,870
2023-03-20	133.80	133.80	126.60	132.40	42.201	38,130
2023-03-17	135.00	137.40	134.00	135.00	43.030	13,056

← NewerPage 15 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.