AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 186.70 | 189.78 | 185.00 | 186.02 | 180.34 | 53,244 |
| 2025-10-30 | 181.78 | 186.68 | 181.46 | 186.68 | 180.98 | 53,723 |
| 2025-10-29 | 177.88 | 183.46 | 177.88 | 181.46 | 175.92 | 55,112 |
| 2025-10-28 | 174.80 | 179.00 | 173.72 | 179.00 | 173.54 | 60,272 |
| 2025-10-27 | 177.68 | 178.20 | 173.00 | 175.54 | 170.18 | 75,747 |
| 2025-10-24 | 172.52 | 178.72 | 171.74 | 177.38 | 171.97 | 66,790 |
| 2025-10-23 | 175.16 | 175.18 | 171.02 | 172.22 | 166.96 | 45,468 |
| 2025-10-22 | 175.10 | 177.16 | 174.34 | 175.18 | 169.83 | 39,977 |
| 2025-10-21 | 177.46 | 178.40 | 174.60 | 175.02 | 169.68 | 38,602 |
| 2025-10-20 | 175.86 | 178.80 | 174.76 | 177.28 | 171.87 | 34,179 |
| 2025-10-17 | 178.10 | 178.10 | 173.52 | 175.32 | 169.97 | 52,166 |
| 2025-10-16 | 183.78 | 183.78 | 176.06 | 179.72 | 174.23 | 58,815 |
| 2025-10-15 | 175.20 | 184.80 | 175.20 | 182.00 | 176.44 | 141,483 |
| 2025-10-14 | 187.70 | 190.00 | 171.84 | 174.42 | 169.10 | 262,785 |
| 2025-10-13 | 184.64 | 186.98 | 182.04 | 186.96 | 181.25 | 92,840 |
| 2025-10-10 | 185.78 | 186.90 | 184.44 | 184.50 | 178.87 | 62,521 |
| 2025-10-09 | 185.48 | 185.78 | 183.30 | 184.36 | 178.73 | 67,548 |
| 2025-10-08 | 182.98 | 186.90 | 182.98 | 184.98 | 179.33 | 131,743 |
| 2025-10-07 | 185.48 | 187.00 | 182.50 | 182.60 | 177.03 | 66,881 |
| 2025-10-06 | 182.78 | 186.80 | 182.74 | 185.46 | 179.80 | 112,132 |
| 2025-10-03 | 180.58 | 186.76 | 180.58 | 182.82 | 177.24 | 61,050 |
| 2025-10-02 | 183.32 | 183.54 | 179.12 | 181.00 | 175.48 | 95,323 |
| 2025-10-01 | 181.04 | 182.20 | 178.30 | 182.18 | 176.62 | 54,920 |
| 2025-09-30 | 183.98 | 185.44 | 180.18 | 181.00 | 175.48 | 81,899 |
| 2025-09-29 | 184.98 | 185.68 | 180.58 | 184.64 | 179.00 | 64,585 |
| 2025-09-26 | 182.54 | 185.00 | 181.50 | 184.36 | 178.73 | 70,530 |
| 2025-09-25 | 180.68 | 183.00 | 179.44 | 181.48 | 175.94 | 128,525 |
| 2025-09-24 | 174.74 | 181.00 | 172.80 | 180.28 | 174.78 | 158,479 |
| 2025-09-23 | 175.80 | 180.84 | 172.30 | 173.36 | 168.07 | 138,642 |
| 2025-09-22 | 171.00 | 172.50 | 169.12 | 169.66 | 164.48 | 44,100 |
| 2025-09-19 | 174.38 | 174.38 | 169.10 | 170.12 | 164.93 | 61,126 |
| 2025-09-18 | 172.02 | 175.00 | 172.00 | 174.40 | 169.08 | 41,878 |
| 2025-09-17 | 172.80 | 172.80 | 169.76 | 171.60 | 166.36 | 145,788 |
| 2025-09-16 | 174.00 | 174.74 | 170.98 | 171.70 | 166.46 | 52,557 |
| 2025-09-15 | 165.30 | 174.68 | 162.94 | 173.98 | 168.67 | 120,881 |
| 2025-09-12 | 164.76 | 166.50 | 162.78 | 164.46 | 159.44 | 70,831 |
| 2025-09-11 | 165.78 | 167.52 | 163.42 | 164.16 | 159.15 | 39,597 |
| 2025-09-10 | 163.78 | 166.33 | 162.66 | 165.20 | 160.16 | 48,273 |
| 2025-09-09 | 164.80 | 166.00 | 160.50 | 162.02 | 157.07 | 54,205 |
| 2025-09-08 | 158.52 | 165.42 | 158.52 | 163.02 | 158.04 | 80,411 |
| 2025-09-05 | 161.32 | 161.50 | 158.06 | 158.50 | 153.66 | 47,953 |
| 2025-09-04 | 161.80 | 161.98 | 160.20 | 160.80 | 155.89 | 32,455 |
| 2025-09-03 | 160.42 | 162.72 | 159.26 | 160.42 | 155.52 | 31,150 |
| 2025-09-02 | 161.02 | 163.76 | 159.00 | 160.40 | 155.50 | 36,135 |
| 2025-09-01 | 159.00 | 161.76 | 158.20 | 160.66 | 155.76 | 44,497 |
| 2025-08-29 | 157.20 | 159.00 | 154.20 | 158.00 | 153.18 | 74,710 |
| 2025-08-28 | 162.40 | 162.40 | 155.80 | 157.20 | 152.40 | 52,537 |
| 2025-08-27 | 168.60 | 168.60 | 161.00 | 161.40 | 156.47 | 61,580 |
| 2025-08-26 | 165.80 | 168.60 | 162.20 | 167.80 | 162.68 | 69,349 |
| 2025-08-25 | 162.00 | 167.00 | 162.00 | 166.40 | 161.32 | 74,939 |
| 2025-08-22 | 163.40 | 163.40 | 156.60 | 161.80 | 156.86 | 61,396 |
| 2025-08-21 | 162.00 | 165.20 | 159.00 | 163.60 | 158.61 | 79,344 |
| 2025-08-20 | 154.00 | 161.80 | 151.60 | 160.80 | 155.89 | 147,750 |
| 2025-08-19 | 156.60 | 157.80 | 151.60 | 152.60 | 147.94 | 106,126 |
| 2025-08-18 | 156.00 | 158.80 | 154.00 | 156.60 | 151.82 | 192,863 |
| 2025-08-15 | 145.40 | 152.00 | 145.00 | 150.40 | 145.81 | 51,873 |
| 2025-08-14 | 150.40 | 150.40 | 143.20 | 144.40 | 139.99 | 57,474 |
| 2025-08-13 | 150.40 | 154.80 | 148.00 | 150.80 | 146.20 | 119,113 |
| 2025-08-12 | 141.20 | 151.80 | 141.20 | 149.40 | 144.84 | 135,447 |
| 2025-08-11 | 138.20 | 141.60 | 136.60 | 140.80 | 136.50 | 29,077 |
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.