AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	188.80	188.80	181.00	184.20	58.712	4,125
2022-12-19	190.20	193.80	190.20	191.40	61.006	4,767
2022-12-16	189.00	189.60	185.00	189.00	60.241	8,388
2022-12-15	184.60	192.60	183.00	187.60	59.795	16,599
2022-12-14	182.00	185.00	179.00	179.00	57.054	19,881
2022-12-13	184.80	185.00	180.40	182.00	58.010	24,768
2022-12-12	183.00	183.80	178.00	180.20	57.437	12,186
2022-12-09	173.60	180.00	173.60	180.00	57.373	7,470
2022-12-08	169.80	172.60	169.20	172.60	55.014	14,436
2022-12-07	171.80	174.80	168.40	169.00	53.867	5,706
2022-12-06	170.60	172.20	170.00	171.80	54.759	7,605
2022-12-05	175.60	175.60	170.60	172.20	54.887	7,161
2022-12-02	181.60	182.00	170.00	175.60	55.970	8,622
2022-12-01	179.80	179.80	173.20	177.80	56.672	8,394
2022-11-30	178.20	182.60	173.20	179.80	57.309	36,366
2022-11-29	177.40	180.40	175.60	178.20	56.799	7,050
2022-11-28	182.00	186.20	177.40	177.40	56.544	7,917
2022-11-25	181.00	181.00	177.40	179.00	57.054	14,787
2022-11-24	175.60	177.80	173.20	176.60	56.289	13,590
2022-11-23	175.80	176.00	172.40	174.60	55.652	6,786
2022-11-22	173.00	175.00	171.60	175.00	55.779	15,567
2022-11-21	174.00	174.00	169.00	170.00	54.185	5,442
2022-11-18	173.40	174.20	169.00	170.20	54.249	10,746
2022-11-17	171.80	174.20	169.80	173.40	55.269	17,979
2022-11-16	168.80	171.80	164.20	171.00	54.504	19,887
2022-11-15	164.80	169.20	160.00	169.20	53.930	8,643
2022-11-14	163.40	166.40	163.20	164.80	52.528	13,881
2022-11-11	161.00	163.40	159.20	163.00	51.954	22,044
2022-11-10	153.80	159.00	149.40	159.00	50.679	24,846
2022-11-09	158.20	158.20	152.80	153.80	49.022	8,865
2022-11-08	157.80	159.80	155.60	159.00	50.679	15,915
2022-11-07	161.60	164.60	156.80	161.00	51.317	7,302
2022-11-04	164.80	164.80	159.80	161.40	51.444	2,067
2022-11-03	162.60	162.60	157.80	159.80	50.934	7,029
2022-11-02	162.00	165.00	161.80	165.00	52.592	5,664
2022-11-01	165.00	165.00	160.60	162.00	51.636	21,228
2022-10-31	165.00	166.20	162.20	165.00	52.592	16,737
2022-10-28	159.80	168.80	155.20	163.20	52.018	19,272
2022-10-27	157.20	160.00	153.00	159.80	50.934	9,504
2022-10-26	152.00	158.00	152.00	157.20	50.106	23,352
2022-10-25	147.80	151.00	147.80	151.00	48.129	9,390
2022-10-24	148.20	153.00	142.00	147.80	47.109	34,716
2022-10-21	149.60	151.40	148.20	148.20	47.237	8,055
2022-10-20	149.40	150.40	143.00	149.40	47.619	23,265
2022-10-19	148.00	152.00	144.00	151.00	48.129	76,626
2022-10-18	152.00	155.80	144.40	145.20	46.281	34,641
2022-10-17	153.00	163.40	150.60	152.00	48.448	44,640
2022-10-14	147.60	153.00	147.60	150.60	48.002	13,776
2022-10-13	145.00	148.20	145.00	145.60	46.408	8,577
2022-10-12	149.00	149.00	144.60	144.60	46.089	6,666
2022-10-11	145.20	148.80	145.20	148.00	47.173	7,716
2022-10-10	148.80	149.00	145.40	148.20	47.237	7,983
2022-10-07	139.20	149.40	139.20	148.80	47.428	6,513
2022-10-06	146.00	149.40	143.20	148.40	47.301	307,218
2022-10-05	146.40	146.60	143.00	146.00	46.536	4,881
2022-10-04	139.00	147.40	139.00	146.20	46.599	12,552
2022-10-03	141.60	143.60	139.00	140.00	44.623	16,350
2022-09-30	148.00	155.00	141.40	141.60	45.133	20,175
2022-09-29	146.20	151.00	141.20	141.40	45.070	12,393
2022-09-28	152.40	155.40	146.00	146.20	46.599	14,994

← NewerPage 17 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.