AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	130.20	135.80	125.80	135.00	43.030	28,104
2023-03-15	133.00	133.80	123.80	129.00	41.117	63,639
2023-03-14	132.00	134.40	131.20	132.60	42.265	75,780
2023-03-13	138.20	138.20	130.00	132.20	42.137	73,488
2023-03-10	138.60	141.00	138.00	138.20	44.050	25,671
2023-03-09	145.20	146.20	140.20	140.20	44.687	23,013
2023-03-08	145.00	147.00	144.20	145.00	46.217	12,315
2023-03-07	151.00	151.00	146.40	147.00	46.854	14,403
2023-03-06	148.00	152.60	147.80	151.60	48.321	17,181
2023-03-03	146.60	149.00	146.60	147.80	47.109	5,514
2023-03-02	147.80	148.20	146.80	147.00	46.854	2,745
2023-03-01	149.40	152.80	147.20	147.80	47.109	8,445
2023-02-28	148.40	149.40	147.40	149.40	47.619	8,334
2023-02-27	148.60	149.80	145.20	148.60	47.364	11,040
2023-02-24	154.20	154.60	148.00	148.60	47.364	9,993
2023-02-23	150.00	152.80	147.60	152.40	48.576	9,054
2023-02-22	149.80	150.60	145.20	150.60	48.002	18,456
2023-02-21	150.80	152.40	150.00	150.00	47.811	6,672
2023-02-20	154.00	154.80	151.00	152.60	48.639	30,657
2023-02-17	153.40	154.80	150.00	153.80	49.022	23,052
2023-02-16	155.00	155.00	149.00	153.40	48.894	132,132
2023-02-15	158.80	158.80	154.00	155.00	49.404	61,218
2023-02-14	158.20	160.00	157.00	158.80	50.616	14,328
2023-02-13	157.40	165.80	157.40	158.60	50.552	22,380
2023-02-10	156.00	158.60	155.00	157.40	50.169	15,840
2023-02-09	161.40	166.00	156.00	156.00	49.723	25,599
2023-02-08	169.00	169.00	161.60	162.00	51.636	31,767
2023-02-07	162.80	167.40	162.60	167.40	53.357	22,725
2023-02-06	168.00	169.80	160.00	161.80	51.572	33,201
2023-02-03	165.00	169.00	165.00	168.00	53.548	16,638
2023-02-02	166.60	170.60	164.40	164.40	52.401	31,845
2023-02-01	166.00	168.00	164.00	166.00	52.910	12,693
2023-01-31	169.40	169.40	165.00	165.60	52.783	16,242
2023-01-30	172.20	173.00	166.40	169.40	53.994	21,711
2023-01-27	167.40	171.60	167.40	171.60	54.695	16,815
2023-01-26	169.00	169.00	165.40	167.00	53.229	16,278
2023-01-25	168.00	168.80	164.20	167.00	53.229	14,337
2023-01-24	170.00	172.00	165.00	168.00	53.548	30,648
2023-01-23	172.60	173.00	169.60	170.00	54.185	56,433
2023-01-20	186.60	186.60	169.20	172.60	55.014	104,805
2023-01-19	188.00	188.00	182.80	183.00	58.329	5,988
2023-01-18	182.20	190.00	180.00	189.00	60.241	30,159
2023-01-17	181.20	182.00	179.80	180.00	57.373	5,835
2023-01-16	184.40	184.40	174.60	181.20	57.755	20,577
2023-01-13	181.40	184.60	176.80	184.40	58.775	11,649
2023-01-12	175.20	184.40	172.00	181.40	57.819	17,517
2023-01-11	178.20	178.80	172.00	175.20	55.843	34,848
2023-01-10	175.40	178.60	174.20	178.60	56.927	5,631
2023-01-09	180.40	180.40	174.00	178.80	56.990	21,189
2023-01-05	180.80	180.80	175.20	180.60	57.564	4,950
2023-01-04	183.00	184.80	178.40	180.80	57.628	13,491
2023-01-03	174.00	181.20	173.80	181.20	57.755	17,142
2023-01-02	172.60	175.00	171.40	173.00	55.142	10,833
2022-12-30	175.60	177.20	174.00	176.60	56.289	5,439
2022-12-29	178.60	178.60	174.00	175.40	55.907	12,369
2022-12-28	182.80	182.80	175.80	178.60	56.927	11,439
2022-12-27	175.00	182.00	173.00	181.60	57.883	23,691
2022-12-23	186.40	188.80	175.00	179.00	57.054	13,056
2022-12-22	194.60	194.80	184.20	185.40	59.094	13,269
2022-12-21	184.40	193.00	184.40	190.80	60.815	3,288

← NewerPage 16 of 21 · 1,257 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.