AVARDA BANK historical data

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

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
2021-10-20	218.50	227.50	218.50	224.50	71.126	195,630
2021-10-19	216.00	219.50	210.00	215.50	68.274	212,655
2021-10-18	207.00	214.00	207.00	213.00	67.482	248,622

← NewerPage 21 of 22 · 1,262 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.