AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 178.32 | 179.48 | 171.50 | 171.84 | 166.59 | 44,253 |
| 2026-01-29 | 177.48 | 179.00 | 175.08 | 177.88 | 172.45 | 93,602 |
| 2026-01-28 | 177.22 | 180.28 | 176.06 | 177.12 | 171.71 | 45,707 |
| 2026-01-27 | 178.00 | 179.30 | 176.44 | 177.28 | 171.87 | 87,407 |
| 2026-01-26 | 177.00 | 178.66 | 176.32 | 177.60 | 172.18 | 76,575 |
| 2026-01-23 | 178.98 | 178.98 | 177.20 | 177.60 | 172.18 | 53,433 |
| 2026-01-22 | 182.10 | 183.00 | 178.50 | 179.10 | 173.63 | 80,709 |
| 2026-01-21 | 176.90 | 180.40 | 173.10 | 179.48 | 174.00 | 195,073 |
| 2026-01-20 | 179.28 | 182.00 | 169.02 | 176.66 | 171.27 | 277,480 |
| 2026-01-19 | 170.50 | 170.50 | 167.16 | 169.82 | 164.64 | 123,313 |
| 2026-01-16 | 169.78 | 173.82 | 167.34 | 172.00 | 166.75 | 91,566 |
| 2026-01-15 | 165.40 | 170.20 | 165.40 | 170.00 | 164.81 | 63,879 |
| 2026-01-14 | 165.42 | 166.32 | 164.02 | 165.66 | 160.60 | 61,716 |
| 2026-01-13 | 166.98 | 167.76 | 163.78 | 165.50 | 160.45 | 61,332 |
| 2026-01-12 | 170.68 | 170.68 | 163.04 | 166.44 | 161.36 | 86,355 |
| 2026-01-09 | 160.50 | 171.18 | 160.50 | 170.78 | 165.57 | 105,484 |
| 2026-01-08 | 157.46 | 161.34 | 155.08 | 160.36 | 155.47 | 83,295 |
| 2026-01-07 | 160.58 | 160.58 | 155.50 | 158.58 | 153.74 | 128,949 |
| 2026-01-05 | 161.80 | 163.00 | 158.50 | 161.00 | 156.09 | 77,345 |
| 2026-01-02 | 162.12 | 164.16 | 160.56 | 161.82 | 156.88 | 216,456 |
| 2025-12-30 | 164.48 | 165.54 | 163.00 | 163.74 | 158.74 | 35,808 |
| 2025-12-29 | 166.90 | 167.84 | 162.52 | 164.78 | 159.75 | 51,048 |
| 2025-12-23 | 166.34 | 167.22 | 164.78 | 166.90 | 161.81 | 47,544 |
| 2025-12-22 | 164.44 | 166.50 | 162.68 | 166.34 | 161.26 | 28,124 |
| 2025-12-19 | 160.60 | 164.74 | 159.28 | 164.74 | 159.71 | 57,660 |
| 2025-12-18 | 159.02 | 161.82 | 158.50 | 161.44 | 156.51 | 27,248 |
| 2025-12-17 | 160.28 | 160.80 | 157.80 | 158.50 | 153.66 | 41,035 |
| 2025-12-16 | 160.02 | 161.20 | 157.32 | 159.86 | 154.98 | 66,713 |
| 2025-12-15 | 162.72 | 163.38 | 158.24 | 160.08 | 155.19 | 31,391 |
| 2025-12-12 | 164.50 | 167.00 | 162.70 | 162.76 | 157.79 | 121,965 |
| 2025-12-11 | 162.94 | 164.06 | 161.62 | 161.88 | 156.94 | 42,470 |
| 2025-12-10 | 164.78 | 164.78 | 161.00 | 162.48 | 157.52 | 246,415 |
| 2025-12-09 | 167.02 | 167.02 | 162.60 | 162.62 | 157.66 | 30,099 |
| 2025-12-08 | 162.54 | 168.70 | 162.54 | 166.66 | 161.57 | 63,578 |
| 2025-12-05 | 160.04 | 163.38 | 160.04 | 162.12 | 157.17 | 32,532 |
| 2025-12-04 | 161.50 | 162.10 | 160.00 | 161.50 | 156.57 | 39,251 |
| 2025-12-03 | 162.18 | 162.92 | 159.60 | 161.04 | 156.12 | 69,079 |
| 2025-12-02 | 165.68 | 165.74 | 162.44 | 162.74 | 157.77 | 44,096 |
| 2025-12-01 | 164.92 | 166.76 | 163.04 | 165.66 | 160.60 | 40,363 |
| 2025-11-28 | 169.08 | 169.68 | 164.10 | 165.04 | 160.00 | 161,265 |
| 2025-11-27 | 170.56 | 170.56 | 167.54 | 169.02 | 163.86 | 45,762 |
| 2025-11-26 | 171.62 | 172.14 | 168.28 | 170.14 | 164.95 | 47,928 |
| 2025-11-25 | 167.52 | 173.00 | 162.72 | 171.64 | 166.40 | 86,711 |
| 2025-11-24 | 166.46 | 172.58 | 166.02 | 166.02 | 160.95 | 647,842 |
| 2025-11-21 | 166.92 | 167.86 | 165.02 | 166.48 | 161.40 | 48,988 |
| 2025-11-20 | 169.64 | 171.30 | 168.02 | 169.48 | 164.31 | 38,363 |
| 2025-11-19 | 170.34 | 171.16 | 168.20 | 168.70 | 163.55 | 34,184 |
| 2025-11-18 | 171.72 | 172.58 | 167.70 | 170.32 | 165.12 | 71,457 |
| 2025-11-17 | 174.06 | 174.74 | 170.64 | 171.72 | 166.48 | 45,318 |
| 2025-11-14 | 176.04 | 176.04 | 170.68 | 173.94 | 168.63 | 54,735 |
| 2025-11-13 | 177.20 | 178.06 | 175.02 | 176.20 | 170.82 | 41,145 |
| 2025-11-12 | 175.64 | 178.00 | 173.98 | 178.00 | 172.57 | 46,433 |
| 2025-11-11 | 177.78 | 177.80 | 174.50 | 175.66 | 170.30 | 135,716 |
| 2025-11-10 | 174.38 | 178.66 | 174.38 | 175.46 | 170.10 | 43,591 |
| 2025-11-07 | 176.38 | 177.56 | 172.00 | 172.90 | 167.62 | 57,527 |
| 2025-11-06 | 179.02 | 179.66 | 176.02 | 176.40 | 171.02 | 31,036 |
| 2025-11-05 | 180.98 | 180.98 | 176.20 | 179.04 | 173.57 | 30,631 |
| 2025-11-04 | 179.34 | 180.40 | 176.40 | 180.06 | 174.56 | 58,756 |
| 2025-11-03 | 186.02 | 187.38 | 178.94 | 179.82 | 174.33 | 84,456 |
| 2025-10-31 | 186.70 | 189.78 | 185.00 | 186.02 | 180.34 | 53,244 |
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.