AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	182.60	187.60	182.60	187.60	187.60	22,169
2026-07-23	189.40	189.40	182.20	183.40	183.40	35,930
2026-07-22	186.00	190.40	185.00	188.20	188.20	22,208
2026-07-21	187.80	189.00	185.00	186.60	186.60	42,610
2026-07-20	183.00	188.40	182.40	186.60	186.60	38,206
2026-07-17	188.80	188.80	182.00	183.00	183.00	49,361
2026-07-16	187.80	190.20	186.20	188.80	188.80	37,686
2026-07-15	194.00	194.00	184.40	186.20	186.20	71,311
2026-07-14	190.80	195.00	187.20	193.60	193.60	61,269
2026-07-13	194.60	196.00	189.40	192.60	192.60	124,776
2026-07-10	180.80	196.60	177.20	196.40	196.40	268,286
2026-07-09	174.40	178.20	174.40	176.00	176.00	40,240
2026-07-08	177.60	177.60	172.60	174.40	174.40	45,017
2026-07-07	179.80	180.60	177.60	177.80	177.80	27,720
2026-07-06	179.80	180.80	176.80	180.80	180.80	41,801
2026-07-03	178.80	179.20	176.00	178.80	178.80	26,443
2026-07-02	178.20	180.40	175.00	179.80	179.80	43,096
2026-07-01	179.60	179.60	169.00	177.00	177.00	76,339
2026-06-30	179.60	180.60	177.40	179.40	179.40	37,971
2026-06-29	181.00	182.40	179.20	179.40	179.40	28,234
2026-06-26	181.80	181.80	178.20	181.40	181.40	36,798
2026-06-25	179.20	182.80	177.40	181.00	181.00	43,183
2026-06-24	182.20	182.20	176.60	179.00	179.00	40,015
2026-06-23	183.80	183.80	178.60	183.00	183.00	27,614
2026-06-22	183.40	185.60	181.00	183.80	183.80	69,898
2026-06-18	182.40	186.80	181.80	184.00	184.00	45,201
2026-06-17	178.20	184.40	176.60	183.20	183.20	63,660
2026-06-16	178.20	180.20	177.60	179.00	179.00	33,238
2026-06-15	181.20	182.00	176.40	179.60	179.60	45,887
2026-06-12	173.20	179.40	173.20	178.80	178.80	58,792
2026-06-11	170.00	171.60	167.60	168.40	168.40	13,562
2026-06-10	170.60	172.80	167.20	170.00	170.00	47,450
2026-06-09	171.40	174.60	169.80	170.60	170.60	43,217
2026-06-08	171.40	176.20	169.20	172.80	172.80	57,031
2026-06-05	174.20	180.40	171.40	171.60	171.60	98,438
2026-06-04	166.20	173.40	164.20	173.40	173.40	62,670
2026-06-03	162.40	167.20	160.60	166.00	166.00	89,458
2026-06-02	164.60	166.00	161.80	162.80	162.80	31,400
2026-06-01	167.00	167.20	162.20	164.00	164.00	46,257
2026-05-29	165.40	168.20	164.00	168.20	168.20	148,984
2026-05-28	168.80	169.60	164.20	164.80	164.80	31,469
2026-05-27	171.60	174.40	168.40	168.40	168.40	39,089
2026-05-26	169.80	172.20	167.40	170.40	170.40	43,534
2026-05-25	159.80	169.80	159.80	169.40	169.40	48,837
2026-05-22	162.60	162.80	157.60	159.80	159.80	29,980
2026-05-21	163.40	164.80	160.40	162.40	162.40	36,477
2026-05-20	157.60	163.60	157.60	162.20	162.20	40,762
2026-05-19	155.40	161.00	155.40	158.60	158.60	58,074
2026-05-18	156.20	156.80	154.20	155.40	155.40	45,093
2026-05-15	157.20	159.00	156.40	157.00	157.00	36,795
2026-05-13	156.40	159.60	156.20	157.60	157.60	30,996
2026-05-12	158.40	160.00	156.40	156.40	156.40	37,541
2026-05-11	158.40	160.00	155.00	158.40	158.40	64,938
2026-05-08	162.80	164.00	158.00	158.40	158.40	71,339
2026-05-07	161.40	166.40	161.20	163.60	163.60	56,184
2026-05-06	160.80	164.00	159.60	162.40	162.40	69,088
2026-05-05	164.40	170.60	163.00	163.80	158.80	48,860
2026-05-04	166.60	168.40	163.60	164.20	159.19	41,644
2026-04-30	170.20	170.20	166.00	167.00	161.90	22,364
2026-04-29	171.60	171.60	167.60	167.60	162.48	37,687

← NewerPage 2 of 5 · 249 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.