AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 182.00 | 183.60 | 175.00 | 183.40 | 58.104 | 50,418 |
| 2022-04-05 | 180.80 | 186.00 | 180.80 | 182.00 | 57.661 | 32,643 |
| 2022-04-04 | 179.40 | 184.60 | 174.00 | 180.80 | 57.281 | 39,330 |
| 2022-04-01 | 180.00 | 183.60 | 177.80 | 179.40 | 56.837 | 20,412 |
| 2022-03-31 | 178.40 | 192.80 | 178.40 | 180.00 | 57.027 | 27,255 |
| 2022-03-30 | 185.00 | 192.40 | 180.00 | 181.20 | 57.407 | 22,764 |
| 2022-03-29 | 201.50 | 201.50 | 182.00 | 185.00 | 58.611 | 48,990 |
| 2022-03-28 | 179.00 | 186.00 | 179.00 | 182.60 | 57.851 | 27,267 |
| 2022-03-25 | 184.00 | 189.80 | 179.00 | 181.20 | 57.407 | 26,937 |
| 2022-03-24 | 193.80 | 193.80 | 182.60 | 184.00 | 58.294 | 44,853 |
| 2022-03-23 | 190.00 | 194.80 | 188.40 | 193.60 | 61.336 | 30,930 |
| 2022-03-22 | 191.20 | 194.60 | 187.40 | 187.40 | 59.372 | 13,992 |
| 2022-03-21 | 187.00 | 193.20 | 187.00 | 191.20 | 60.576 | 25,746 |
| 2022-03-18 | 184.00 | 192.40 | 183.20 | 187.00 | 59.245 | 47,052 |
| 2022-03-17 | 184.00 | 198.60 | 181.40 | 183.60 | 58.168 | 93,528 |
| 2022-03-16 | 175.00 | 184.00 | 175.00 | 184.00 | 58.294 | 43,653 |
| 2022-03-15 | 173.00 | 173.20 | 164.60 | 168.80 | 53.479 | 42,864 |
| 2022-03-14 | 167.80 | 178.60 | 167.00 | 175.40 | 55.570 | 62,283 |
| 2022-03-11 | 163.00 | 173.20 | 163.00 | 167.80 | 53.162 | 40,521 |
| 2022-03-10 | 169.20 | 171.20 | 160.20 | 160.80 | 50.944 | 85,311 |
| 2022-03-09 | 158.60 | 171.60 | 158.40 | 169.20 | 53.606 | 65,463 |
| 2022-03-08 | 145.00 | 157.00 | 142.80 | 155.40 | 49.233 | 55,365 |
| 2022-03-07 | 154.00 | 155.80 | 141.00 | 151.00 | 47.839 | 128,895 |
| 2022-03-04 | 160.60 | 161.20 | 153.00 | 154.20 | 48.853 | 107,328 |
| 2022-03-03 | 162.00 | 166.80 | 160.20 | 160.40 | 50.818 | 70,785 |
| 2022-03-02 | 163.80 | 164.80 | 157.00 | 161.80 | 51.261 | 75,711 |
| 2022-03-01 | 168.60 | 171.60 | 163.20 | 166.80 | 52.845 | 102,735 |
| 2022-02-28 | 164.00 | 169.80 | 161.00 | 168.60 | 53.415 | 44,394 |
| 2022-02-25 | 160.80 | 169.40 | 160.80 | 164.00 | 51.958 | 29,322 |
| 2022-02-24 | 159.00 | 165.80 | 154.20 | 160.60 | 50.881 | 91,962 |
| 2022-02-23 | 170.20 | 174.80 | 166.00 | 166.00 | 52.592 | 74,619 |
| 2022-02-22 | 167.40 | 171.60 | 160.20 | 170.20 | 53.922 | 131,742 |
| 2022-02-21 | 175.80 | 177.80 | 166.00 | 167.40 | 53.035 | 134,208 |
| 2022-02-18 | 184.00 | 184.00 | 175.40 | 179.00 | 56.710 | 119,319 |
| 2022-02-17 | 192.20 | 192.20 | 181.20 | 184.20 | 58.358 | 123,315 |
| 2022-02-16 | 198.00 | 199.00 | 191.00 | 192.40 | 60.956 | 35,487 |
| 2022-02-15 | 191.60 | 200.50 | 191.40 | 200.50 | 63.522 | 77,055 |
| 2022-02-14 | 202.00 | 202.00 | 186.20 | 191.60 | 60.702 | 134,229 |
| 2022-02-11 | 210.00 | 210.00 | 201.00 | 204.50 | 64.789 | 54,150 |
| 2022-02-10 | 214.00 | 214.00 | 205.50 | 210.00 | 66.532 | 40,260 |
| 2022-02-09 | 206.00 | 215.00 | 205.50 | 214.00 | 67.799 | 45,663 |
| 2022-02-08 | 205.00 | 208.00 | 204.50 | 205.00 | 64.948 | 19,776 |
| 2022-02-07 | 206.50 | 211.50 | 206.50 | 208.00 | 65.898 | 19,176 |
| 2022-02-04 | 212.50 | 216.50 | 208.00 | 208.00 | 65.898 | 19,071 |
| 2022-02-03 | 222.50 | 222.50 | 213.00 | 213.00 | 67.482 | 19,092 |
| 2022-02-02 | 220.00 | 226.00 | 219.00 | 222.50 | 70.492 | 42,192 |
| 2022-02-01 | 213.00 | 221.00 | 213.00 | 219.00 | 69.383 | 54,372 |
| 2022-01-31 | 210.00 | 217.50 | 210.00 | 211.50 | 67.007 | 45,384 |
| 2022-01-28 | 211.50 | 211.50 | 204.50 | 209.00 | 66.215 | 80,913 |
| 2022-01-27 | 207.00 | 217.50 | 207.00 | 211.50 | 67.007 | 53,076 |
| 2022-01-26 | 199.40 | 211.50 | 199.40 | 210.00 | 66.532 | 85,260 |
| 2022-01-25 | 215.00 | 221.50 | 199.00 | 199.00 | 63.047 | 210,315 |
| 2022-01-24 | 218.50 | 224.50 | 205.50 | 212.50 | 67.324 | 116,232 |
| 2022-01-21 | 220.00 | 226.00 | 214.50 | 218.00 | 69.066 | 46,659 |
| 2022-01-20 | 220.00 | 226.50 | 218.00 | 225.50 | 71.442 | 29,544 |
| 2022-01-19 | 216.00 | 227.00 | 212.00 | 218.00 | 69.066 | 64,764 |
| 2022-01-18 | 231.00 | 231.00 | 211.50 | 220.50 | 69.858 | 118,641 |
| 2022-01-17 | 225.00 | 232.50 | 217.50 | 231.00 | 73.185 | 55,242 |
| 2022-01-14 | 231.50 | 234.00 | 222.50 | 227.00 | 71.918 | 84,081 |
| 2022-01-13 | 240.00 | 240.00 | 231.00 | 235.00 | 74.452 | 36,045 |
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.