AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	146.00	155.40	146.00	151.80	48.384	8,565
2022-09-26	152.00	153.60	146.00	146.00	46.536	9,855
2022-09-23	145.40	152.40	141.60	152.40	48.576	28,995
2022-09-22	147.00	149.20	140.00	140.00	44.623	16,134
2022-09-21	148.00	151.00	147.60	149.00	47.492	22,482
2022-09-20	150.00	151.20	146.80	148.00	47.173	12,978
2022-09-19	150.00	153.40	150.00	151.20	48.193	37,608
2022-09-16	154.60	154.60	149.00	153.40	48.894	55,740
2022-09-15	154.00	159.40	153.80	157.00	50.042	11,280
2022-09-14	152.00	155.00	152.00	154.00	49.086	13,155
2022-09-13	156.00	158.80	154.20	156.40	49.851	16,011
2022-09-12	157.60	161.20	152.40	156.00	49.723	21,096
2022-09-09	151.00	159.20	150.60	157.60	50.233	13,209
2022-09-08	155.20	155.80	151.00	151.40	48.257	20,109
2022-09-07	151.60	162.00	151.60	155.80	49.659	14,622
2022-09-06	152.00	157.20	151.40	154.80	49.341	18,882
2022-09-05	154.60	155.80	150.00	152.00	48.448	14,601
2022-09-02	150.20	158.40	150.20	155.80	49.659	9,942
2022-09-01	159.20	160.00	150.00	150.20	47.874	23,745
2022-08-31	158.40	160.60	156.40	159.20	50.743	4,299
2022-08-30	155.00	164.80	155.00	158.40	50.488	32,520
2022-08-29	160.20	160.20	155.00	155.00	49.404	9,309
2022-08-26	161.80	161.80	159.80	160.20	51.062	10,668
2022-08-25	158.40	163.80	158.40	161.80	51.572	6,609
2022-08-24	160.20	166.60	158.00	164.80	52.528	12,801
2022-08-23	161.20	165.80	161.20	161.40	51.444	5,355
2022-08-22	161.00	163.60	160.00	161.80	51.572	11,835
2022-08-19	172.20	172.20	164.00	164.40	52.401	25,590
2022-08-18	169.80	174.20	167.20	172.20	54.887	7,062
2022-08-17	171.40	171.80	165.40	165.40	52.719	8,178
2022-08-16	172.00	174.00	168.00	170.00	54.185	7,875
2022-08-15	170.60	172.20	168.60	172.20	54.887	5,592
2022-08-12	168.00	173.80	168.00	170.60	54.377	8,745
2022-08-11	173.40	173.40	167.80	169.20	53.930	17,385
2022-08-10	164.00	174.80	164.00	168.60	53.739	13,500
2022-08-09	173.00	173.60	163.00	163.80	52.209	15,882
2022-08-08	173.00	175.00	173.00	173.00	55.142	9,666
2022-08-05	173.00	176.60	173.00	173.00	55.142	60,324
2022-08-04	165.60	175.00	165.60	173.00	55.142	50,037
2022-08-03	162.00	168.80	162.00	165.60	52.783	4,875
2022-08-02	167.20	168.00	161.80	161.80	51.572	28,605
2022-08-01	172.60	174.80	164.40	173.40	55.269	7,635
2022-07-29	171.40	175.00	171.40	172.60	55.014	10,959
2022-07-28	162.40	171.40	162.40	168.00	53.548	23,256
2022-07-27	166.40	166.40	155.40	161.60	51.508	19,380
2022-07-26	158.00	161.20	154.80	158.00	50.361	16,296
2022-07-25	161.00	176.40	157.80	158.00	50.361	41,292
2022-07-22	154.60	162.60	154.60	161.80	51.572	13,617
2022-07-21	157.80	159.80	154.60	154.60	49.277	6,822
2022-07-20	156.00	158.00	152.80	155.80	49.659	15,891
2022-07-19	149.60	153.60	149.60	152.80	48.703	5,814
2022-07-18	145.40	152.40	145.40	149.60	47.683	10,764
2022-07-15	139.00	145.40	138.60	145.40	46.345	17,499
2022-07-14	154.40	154.40	138.60	139.00	44.305	17,640
2022-07-13	154.00	155.20	145.00	146.20	46.599	26,025
2022-07-12	146.00	153.80	145.00	153.80	49.022	27,423
2022-07-11	148.40	152.00	145.40	146.40	46.663	8,742
2022-07-08	147.20	151.60	147.00	148.40	47.301	18,240
2022-07-07	145.00	147.20	144.00	147.20	46.918	13,494
2022-07-06	136.20	142.80	136.20	142.80	45.516	28,371

← NewerPage 18 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.