AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 227.00 | 240.50 | 227.00 | 240.00 | 76.036 | 91,845 |
| 2022-01-11 | 227.50 | 239.50 | 224.00 | 226.00 | 71.601 | 54,723 |
| 2022-01-10 | 239.00 | 248.50 | 227.00 | 227.50 | 72.076 | 117,066 |
| 2022-01-07 | 243.00 | 245.50 | 232.00 | 236.50 | 74.927 | 59,463 |
| 2022-01-05 | 242.50 | 243.50 | 235.00 | 243.00 | 76.987 | 51,102 |
| 2022-01-04 | 238.50 | 244.50 | 230.50 | 231.50 | 73.343 | 61,419 |
| 2022-01-03 | 230.00 | 239.00 | 230.00 | 238.00 | 75.403 | 39,891 |
| 2021-12-30 | 226.00 | 230.50 | 226.00 | 229.50 | 72.710 | 26,112 |
| 2021-12-29 | 223.00 | 230.00 | 221.00 | 226.00 | 71.601 | 26,538 |
| 2021-12-28 | 224.50 | 231.00 | 222.50 | 223.00 | 70.650 | 32,646 |
| 2021-12-27 | 217.50 | 228.00 | 216.50 | 225.00 | 71.284 | 34,290 |
| 2021-12-23 | 216.00 | 219.00 | 214.50 | 217.50 | 68.908 | 17,286 |
| 2021-12-22 | 211.00 | 218.50 | 210.50 | 216.00 | 68.433 | 21,477 |
| 2021-12-21 | 212.50 | 214.50 | 207.00 | 211.00 | 66.849 | 39,441 |
| 2021-12-20 | 210.00 | 213.50 | 204.00 | 212.00 | 67.165 | 37,830 |
| 2021-12-17 | 213.00 | 220.00 | 206.50 | 212.00 | 67.165 | 56,379 |
| 2021-12-16 | 217.50 | 219.50 | 213.00 | 213.00 | 67.482 | 27,471 |
| 2021-12-15 | 213.00 | 219.50 | 212.00 | 214.50 | 67.957 | 88,530 |
| 2021-12-14 | 221.50 | 222.50 | 211.00 | 213.00 | 67.482 | 61,290 |
| 2021-12-13 | 223.00 | 230.00 | 218.00 | 221.50 | 70.175 | 35,067 |
| 2021-12-10 | 223.50 | 228.00 | 219.50 | 223.00 | 70.650 | 63,057 |
| 2021-12-09 | 233.50 | 238.00 | 223.50 | 225.50 | 71.442 | 85,950 |
| 2021-12-08 | 233.50 | 238.00 | 223.50 | 227.50 | 72.076 | 53,835 |
| 2021-12-07 | 226.50 | 236.00 | 226.50 | 233.50 | 73.977 | 57,090 |
| 2021-12-06 | 228.50 | 233.00 | 223.00 | 226.50 | 71.759 | 71,118 |
| 2021-12-03 | 239.50 | 244.50 | 228.50 | 228.50 | 72.393 | 65,130 |
| 2021-12-02 | 254.00 | 254.50 | 234.00 | 237.00 | 75.086 | 118,167 |
| 2021-12-01 | 240.00 | 256.50 | 240.00 | 255.50 | 80.947 | 176,727 |
| 2021-11-30 | 228.00 | 240.50 | 227.00 | 239.50 | 75.878 | 438,774 |
| 2021-11-29 | 214.00 | 238.50 | 214.00 | 232.00 | 73.502 | 151,416 |
| 2021-11-26 | 224.00 | 224.00 | 212.00 | 212.00 | 67.165 | 78,894 |
| 2021-11-25 | 230.00 | 234.50 | 224.00 | 228.00 | 72.234 | 643,125 |
| 2021-11-24 | 223.00 | 230.00 | 221.50 | 230.00 | 72.868 | 39,969 |
| 2021-11-23 | 224.50 | 231.50 | 217.50 | 224.00 | 70.967 | 49,122 |
| 2021-11-22 | 223.00 | 227.00 | 221.00 | 224.50 | 71.126 | 53,283 |
| 2021-11-19 | 222.50 | 229.00 | 218.50 | 223.00 | 70.650 | 76,539 |
| 2021-11-18 | 228.00 | 228.00 | 217.50 | 222.50 | 70.492 | 80,862 |
| 2021-11-17 | 235.00 | 235.00 | 224.00 | 226.50 | 71.759 | 74,331 |
| 2021-11-16 | 235.00 | 236.50 | 231.50 | 235.00 | 74.452 | 42,915 |
| 2021-11-15 | 239.50 | 242.00 | 232.00 | 235.00 | 74.452 | 73,425 |
| 2021-11-12 | 226.00 | 240.50 | 225.50 | 239.50 | 75.878 | 118,446 |
| 2021-11-11 | 227.00 | 227.00 | 219.00 | 225.50 | 71.442 | 27,387 |
| 2021-11-10 | 224.50 | 227.50 | 224.00 | 227.00 | 71.918 | 74,373 |
| 2021-11-09 | 216.50 | 225.00 | 216.50 | 223.00 | 70.650 | 116,661 |
| 2021-11-08 | 220.50 | 223.00 | 214.50 | 216.00 | 68.433 | 30,078 |
| 2021-11-05 | 227.50 | 229.00 | 220.00 | 220.00 | 69.700 | 42,102 |
| 2021-11-04 | 218.00 | 227.00 | 214.50 | 227.00 | 71.918 | 97,713 |
| 2021-11-03 | 218.50 | 219.00 | 208.00 | 217.00 | 68.749 | 71,325 |
| 2021-11-02 | 221.00 | 222.50 | 215.50 | 218.00 | 69.066 | 44,709 |
| 2021-11-01 | 213.50 | 226.50 | 211.50 | 220.50 | 69.858 | 143,391 |
| 2021-10-29 | 205.00 | 207.00 | 202.00 | 206.50 | 65.423 | 28,515 |
| 2021-10-28 | 202.50 | 207.00 | 198.60 | 205.00 | 64.948 | 45,720 |
| 2021-10-27 | 205.00 | 207.50 | 200.50 | 202.50 | 64.156 | 50,244 |
| 2021-10-26 | 215.00 | 215.00 | 207.00 | 207.50 | 65.740 | 58,872 |
| 2021-10-25 | 206.50 | 216.00 | 206.50 | 215.00 | 68.116 | 86,544 |
| 2021-10-22 | 219.00 | 220.00 | 205.00 | 206.00 | 65.264 | 166,005 |
| 2021-10-21 | 223.00 | 223.00 | 216.00 | 219.00 | 69.383 | 129,900 |
← NewerPage 21 of 21 · 1,257 trading days
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.