AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	136.60	138.80	136.20	136.80	43.603	41,580
2022-07-04	139.40	139.40	136.40	136.60	43.540	8,562
2022-07-01	137.80	141.40	136.40	139.40	44.432	29,346
2022-06-30	141.80	141.80	136.20	138.00	43.986	67,986
2022-06-29	142.00	144.00	141.00	141.80	45.197	14,688
2022-06-28	148.60	150.80	144.80	145.00	46.217	13,068
2022-06-27	157.00	157.00	147.00	148.60	47.364	25,869
2022-06-23	144.40	157.40	143.00	143.20	45.643	26,178
2022-06-22	149.80	155.80	145.80	147.00	46.854	32,127
2022-06-21	160.20	160.20	149.40	149.40	47.619	27,573
2022-06-20	154.20	157.60	149.00	157.60	50.233	17,187
2022-06-17	144.00	153.00	142.60	153.00	48.767	43,548
2022-06-16	149.00	151.20	142.20	144.00	45.898	50,841
2022-06-15	145.00	152.60	145.00	152.00	48.448	32,985
2022-06-14	146.60	150.00	142.20	145.20	46.281	70,611
2022-06-13	156.00	156.00	144.80	146.60	46.727	103,146
2022-06-10	166.80	166.80	152.40	152.40	48.576	48,615
2022-06-09	156.00	158.60	152.60	156.40	49.851	29,826
2022-06-08	153.00	156.60	153.00	156.00	49.723	26,670
2022-06-07	157.20	157.40	151.00	153.00	48.767	29,493
2022-06-03	162.00	168.40	155.20	157.20	50.106	22,986
2022-06-02	162.20	164.00	157.20	162.20	51.699	11,793
2022-06-01	156.00	165.00	155.00	161.80	51.572	83,895
2022-05-31	153.60	155.60	150.40	153.40	48.894	32,382
2022-05-30	157.60	162.40	153.60	155.00	49.404	86,262
2022-05-27	150.60	159.20	150.60	157.60	50.233	27,237
2022-05-25	155.80	158.60	150.60	150.60	48.002	25,620
2022-05-24	156.20	156.20	152.00	155.80	49.659	14,346
2022-05-23	155.00	159.20	155.00	156.20	49.787	13,929
2022-05-20	156.20	160.00	154.00	154.80	49.341	52,941
2022-05-19	155.40	159.00	151.80	156.20	49.787	27,681
2022-05-18	160.20	160.20	154.20	155.40	49.532	24,663
2022-05-17	164.80	164.80	157.80	159.80	50.934	99,303
2022-05-16	155.00	157.60	152.00	155.20	49.468	35,379
2022-05-13	150.40	158.20	147.80	154.40	49.213	121,767
2022-05-12	154.00	154.00	146.20	150.40	47.938	30,879
2022-05-11	147.60	155.00	145.60	152.80	48.703	40,470
2022-05-10	148.60	154.00	147.60	147.60	47.046	80,454
2022-05-09	150.00	155.20	147.20	147.40	46.982	70,749
2022-05-06	157.40	159.40	155.60	156.60	49.914	50,709
2022-05-05	158.60	171.40	154.80	157.40	50.169	40,143
2022-05-04	165.00	165.00	158.60	158.60	50.552	33,126
2022-05-03	168.20	171.80	165.00	166.00	52.592	40,476
2022-05-02	174.40	175.00	164.20	171.00	54.176	32,916
2022-04-29	169.40	179.00	169.40	174.40	55.253	347,130
2022-04-28	170.00	176.00	169.00	169.80	53.796	371,763
2022-04-27	188.80	188.80	169.00	176.00	55.760	92,253
2022-04-26	190.00	191.60	176.40	179.40	56.837	29,673
2022-04-25	187.80	187.80	180.00	181.80	57.597	50,940
2022-04-22	188.40	188.60	183.00	187.80	59.498	15,993
2022-04-21	190.20	193.20	188.40	188.40	59.688	50,133
2022-04-20	199.00	202.50	190.20	190.20	60.259	95,877
2022-04-19	211.50	211.50	193.80	198.80	62.983	106,899
2022-04-14	197.80	203.50	197.00	200.00	63.364	26,082
2022-04-13	194.40	199.80	193.00	196.20	62.160	37,623
2022-04-12	191.80	198.20	191.80	194.40	61.589	58,854
2022-04-11	200.00	203.50	190.60	191.80	60.766	49,578
2022-04-08	192.00	200.00	190.00	198.40	62.857	111,036
2022-04-07	175.00	186.20	175.00	186.20	58.991	58,413
2022-04-06	182.00	183.60	175.00	183.40	58.104	50,418

← NewerPage 19 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.