AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 135.40 | 139.60 | 134.20 | 139.00 | 134.76 | 50,020 |
| 2025-08-06 | 132.40 | 137.60 | 132.40 | 135.00 | 130.88 | 24,451 |
| 2025-08-05 | 137.20 | 138.40 | 131.40 | 133.00 | 128.94 | 39,737 |
| 2025-08-04 | 136.00 | 137.80 | 135.60 | 137.20 | 133.01 | 15,993 |
| 2025-08-01 | 135.60 | 136.40 | 133.20 | 135.00 | 130.88 | 30,621 |
| 2025-07-31 | 136.00 | 137.40 | 133.60 | 135.20 | 131.07 | 21,053 |
| 2025-07-30 | 133.60 | 137.40 | 133.00 | 135.00 | 130.88 | 22,707 |
| 2025-07-29 | 132.20 | 134.80 | 131.60 | 133.20 | 129.13 | 18,617 |
| 2025-07-28 | 137.80 | 138.60 | 130.00 | 131.40 | 127.39 | 43,669 |
| 2025-07-25 | 136.00 | 137.80 | 133.60 | 136.80 | 132.62 | 18,013 |
| 2025-07-24 | 135.40 | 139.18 | 133.42 | 133.80 | 129.72 | 21,726 |
| 2025-07-23 | 137.48 | 140.76 | 135.22 | 135.22 | 131.09 | 50,778 |
| 2025-07-22 | 136.00 | 140.52 | 136.00 | 136.66 | 132.49 | 21,903 |
| 2025-07-21 | 139.00 | 139.00 | 132.02 | 135.66 | 131.52 | 42,519 |
| 2025-07-18 | 141.84 | 153.32 | 133.04 | 138.00 | 133.79 | 47,955 |
| 2025-07-17 | 434.00 | 434.50 | 420.50 | 425.50 | 137.50 | 54,930 |
| 2025-07-16 | 437.00 | 440.00 | 430.00 | 432.50 | 139.77 | 41,739 |
| 2025-07-15 | 424.50 | 444.50 | 424.50 | 436.50 | 141.06 | 75,267 |
| 2025-07-14 | 411.00 | 428.50 | 411.00 | 423.00 | 136.70 | 176,043 |
| 2025-07-11 | 420.00 | 459.00 | 402.00 | 407.00 | 131.53 | 196,134 |
| 2025-07-10 | 420.00 | 426.00 | 412.00 | 414.50 | 133.95 | 56,979 |
| 2025-07-09 | 413.50 | 420.00 | 412.00 | 417.00 | 134.76 | 98,715 |
| 2025-07-08 | 388.00 | 418.50 | 388.00 | 411.50 | 132.98 | 89,841 |
| 2025-07-07 | 386.00 | 394.50 | 378.50 | 390.50 | 126.19 | 32,931 |
| 2025-07-04 | 378.00 | 387.50 | 372.00 | 387.00 | 125.06 | 26,010 |
| 2025-07-03 | 353.50 | 378.50 | 353.50 | 376.00 | 121.51 | 42,516 |
| 2025-07-02 | 351.50 | 355.00 | 347.00 | 353.00 | 114.07 | 15,333 |
| 2025-07-01 | 350.50 | 357.00 | 348.50 | 351.00 | 113.43 | 81,801 |
| 2025-06-30 | 359.50 | 359.50 | 350.50 | 351.00 | 113.43 | 46,350 |
| 2025-06-27 | 352.50 | 359.50 | 352.00 | 356.50 | 115.21 | 16,809 |
| 2025-06-26 | 355.50 | 356.50 | 349.00 | 354.50 | 114.56 | 29,649 |
| 2025-06-25 | 360.50 | 364.00 | 353.00 | 353.00 | 114.07 | 29,607 |
| 2025-06-24 | 357.50 | 365.00 | 355.50 | 360.50 | 116.50 | 39,207 |
| 2025-06-23 | 359.50 | 360.50 | 354.50 | 355.50 | 114.88 | 14,850 |
| 2025-06-19 | 353.00 | 363.00 | 353.00 | 358.50 | 115.85 | 22,515 |
| 2025-06-18 | 363.50 | 367.50 | 356.50 | 361.00 | 116.66 | 63,888 |
| 2025-06-17 | 368.00 | 369.00 | 364.00 | 365.50 | 116.50 | 22,716 |
| 2025-06-16 | 367.00 | 370.50 | 365.50 | 368.50 | 117.45 | 23,802 |
| 2025-06-13 | 375.50 | 375.50 | 363.50 | 367.50 | 117.14 | 33,153 |
| 2025-06-12 | 376.50 | 377.50 | 371.50 | 375.50 | 119.69 | 20,037 |
| 2025-06-11 | 377.00 | 380.00 | 374.50 | 377.00 | 120.16 | 18,711 |
| 2025-06-10 | 388.00 | 388.00 | 374.50 | 376.00 | 119.85 | 28,686 |
| 2025-06-09 | 379.00 | 391.50 | 378.50 | 388.00 | 123.67 | 42,924 |
| 2025-06-05 | 379.50 | 380.50 | 375.50 | 379.00 | 120.80 | 20,823 |
| 2025-06-04 | 386.00 | 389.00 | 378.50 | 380.00 | 121.12 | 18,672 |
| 2025-06-03 | 374.00 | 385.00 | 367.00 | 383.50 | 122.24 | 41,955 |
| 2025-06-02 | 376.50 | 380.00 | 370.00 | 371.50 | 118.41 | 40,698 |
| 2025-05-30 | 372.00 | 382.00 | 368.00 | 380.00 | 121.12 | 33,312 |
| 2025-05-28 | 374.50 | 378.00 | 370.50 | 370.50 | 118.09 | 15,990 |
| 2025-05-27 | 372.00 | 377.00 | 369.50 | 376.00 | 119.85 | 32,055 |
| 2025-05-26 | 380.00 | 383.50 | 371.00 | 372.50 | 118.73 | 39,510 |
| 2025-05-23 | 378.00 | 384.00 | 367.00 | 379.50 | 120.96 | 33,633 |
| 2025-05-22 | 375.00 | 381.00 | 371.50 | 378.50 | 120.64 | 24,831 |
| 2025-05-21 | 375.00 | 379.00 | 370.00 | 377.00 | 120.16 | 27,810 |
| 2025-05-20 | 385.00 | 385.00 | 373.50 | 375.00 | 119.53 | 39,648 |
| 2025-05-19 | 375.00 | 387.00 | 373.50 | 380.00 | 121.12 | 87,489 |
| 2025-05-16 | 367.50 | 380.00 | 366.00 | 374.50 | 119.37 | 69,363 |
| 2025-05-15 | 360.50 | 369.00 | 359.00 | 366.00 | 116.66 | 59,661 |
| 2025-05-14 | 367.00 | 368.50 | 358.00 | 359.00 | 114.43 | 53,607 |
| 2025-05-13 | 362.50 | 369.00 | 361.00 | 369.00 | 117.61 | 29,193 |
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.