AVARDA BANK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	170.00	174.40	169.00	171.00	165.78	37,380
2026-04-27	171.40	172.60	169.40	169.60	164.42	48,689
2026-04-24	174.80	174.80	170.60	171.40	166.17	39,295
2026-04-23	181.40	181.60	174.60	175.00	169.66	46,871
2026-04-22	187.40	187.80	181.60	182.60	177.03	31,993
2026-04-21	190.00	190.00	185.00	185.80	180.13	86,226
2026-04-20	187.60	192.60	185.80	189.80	184.01	48,034
2026-04-17	188.80	191.80	184.40	188.80	183.04	107,934
2026-04-16	181.20	188.40	180.80	188.20	182.46	76,195
2026-04-15	184.40	184.40	175.60	181.20	175.67	99,481
2026-04-14	186.60	187.40	170.60	184.20	178.58	255,725
2026-04-13	177.40	183.00	175.60	183.00	177.41	85,138
2026-04-10	176.80	180.00	176.20	178.00	172.57	59,241
2026-04-09	173.80	177.60	172.40	177.60	172.18	58,347
2026-04-08	170.60	174.80	170.60	174.00	168.69	79,417
2026-04-07	167.80	170.80	164.60	166.20	161.13	72,289
2026-04-02	166.70	168.72	164.52	166.62	161.53	30,925
2026-04-01	164.58	169.80	164.58	168.00	162.87	51,026
2026-03-31	158.18	165.80	158.18	165.14	160.10	59,302
2026-03-30	156.00	158.48	149.34	158.18	153.35	117,941
2026-03-27	161.02	161.24	155.16	156.10	151.34	66,748
2026-03-26	158.50	161.00	157.20	161.00	156.09	67,637
2026-03-25	156.20	158.50	154.04	158.50	153.66	37,698
2026-03-24	154.00	154.52	151.70	153.88	149.18	37,295
2026-03-23	152.76	157.00	147.98	154.00	149.30	76,983
2026-03-20	160.00	160.00	152.96	154.10	149.40	38,756
2026-03-19	159.80	159.80	156.60	158.46	153.62	53,863
2026-03-18	158.00	161.22	156.88	160.74	155.83	72,042
2026-03-17	158.76	159.62	153.02	157.14	152.34	50,293
2026-03-16	156.18	159.60	155.24	158.32	153.49	36,913
2026-03-13	158.78	158.78	155.00	156.50	151.72	21,138
2026-03-12	160.02	160.18	156.58	158.76	153.91	39,915
2026-03-11	162.58	162.58	160.12	161.00	156.09	47,004
2026-03-10	159.14	164.30	159.14	162.74	157.77	59,909
2026-03-09	156.00	157.14	153.66	156.56	151.78	44,464
2026-03-06	164.00	165.66	157.90	159.58	154.71	56,856
2026-03-05	162.42	165.78	161.36	162.30	157.35	57,035
2026-03-04	155.32	163.18	154.00	162.40	157.44	49,961
2026-03-03	157.98	157.98	152.56	155.28	150.54	67,548
2026-03-02	157.60	159.80	153.12	157.98	153.16	69,613
2026-02-27	157.76	158.44	154.70	157.40	152.60	139,705
2026-02-26	154.34	157.80	153.00	157.76	152.94	123,502
2026-02-25	152.20	155.64	150.60	154.60	149.88	103,559
2026-02-24	156.28	156.70	148.80	153.24	148.56	148,742
2026-02-23	161.50	161.60	156.60	157.20	152.40	58,109
2026-02-20	161.00	162.80	159.48	161.46	156.53	45,102
2026-02-19	160.34	161.52	158.66	160.80	155.89	44,343
2026-02-18	155.98	161.02	155.20	161.02	156.10	39,080
2026-02-17	157.22	157.22	155.20	156.00	151.24	75,983
2026-02-16	155.88	160.56	155.88	157.60	152.79	87,322
2026-02-13	158.16	158.78	155.10	156.32	151.55	50,701
2026-02-12	162.10	162.58	157.74	158.14	153.31	86,888
2026-02-11	167.60	169.40	160.60	162.00	157.05	55,126
2026-02-10	167.54	169.60	167.20	167.20	162.10	33,471
2026-02-09	164.22	167.72	163.98	167.18	162.08	55,373
2026-02-06	163.52	165.18	161.78	163.16	158.18	47,388
2026-02-05	164.80	169.20	162.08	163.52	158.53	84,576
2026-02-04	173.46	173.46	164.50	164.94	159.91	45,259
2026-02-03	171.54	174.02	171.52	173.20	167.91	65,394
2026-02-02	170.98	172.00	168.00	171.06	165.84	62,690

← NewerPage 3 of 21 · 1,259 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.