AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 362.50 | 369.00 | 361.00 | 369.00 | 117.61 | 29,193 |
| 2025-05-12 | 349.50 | 366.50 | 349.50 | 363.00 | 115.70 | 54,918 |
| 2025-05-09 | 345.50 | 352.00 | 339.00 | 349.00 | 111.24 | 49,248 |
| 2025-05-08 | 335.00 | 347.50 | 335.00 | 342.50 | 109.17 | 47,994 |
| 2025-05-07 | 340.50 | 342.50 | 330.00 | 337.00 | 107.41 | 63,006 |
| 2025-05-06 | 349.00 | 350.00 | 340.00 | 340.50 | 108.53 | 30,402 |
| 2025-05-05 | 355.50 | 355.50 | 337.00 | 348.50 | 111.08 | 81,798 |
| 2025-05-02 | 355.00 | 359.00 | 349.00 | 351.00 | 111.88 | 58,482 |
| 2025-04-30 | 352.50 | 360.50 | 346.50 | 356.00 | 113.47 | 43,515 |
| 2025-04-29 | 352.00 | 352.50 | 344.50 | 351.50 | 112.04 | 31,494 |
| 2025-04-28 | 345.50 | 353.00 | 342.00 | 347.00 | 110.60 | 33,258 |
| 2025-04-25 | 351.50 | 352.00 | 343.00 | 343.00 | 109.33 | 37,860 |
| 2025-04-24 | 344.50 | 351.50 | 340.00 | 351.50 | 112.04 | 33,585 |
| 2025-04-23 | 347.00 | 349.50 | 339.00 | 347.50 | 110.76 | 40,401 |
| 2025-04-22 | 345.50 | 347.50 | 338.00 | 340.00 | 108.37 | 40,023 |
| 2025-04-17 | 364.00 | 364.00 | 345.50 | 345.50 | 110.12 | 62,481 |
| 2025-04-16 | 372.50 | 373.50 | 362.00 | 363.50 | 115.86 | 40,791 |
| 2025-04-15 | 352.00 | 384.50 | 352.00 | 370.50 | 118.09 | 277,335 |
| 2025-04-14 | 353.50 | 358.00 | 329.00 | 344.50 | 109.81 | 129,852 |
| 2025-04-11 | 338.00 | 346.00 | 333.50 | 342.00 | 109.01 | 55,728 |
| 2025-04-10 | 358.50 | 358.50 | 335.00 | 340.50 | 108.53 | 79,020 |
| 2025-04-09 | 328.00 | 338.00 | 323.50 | 329.50 | 105.02 | 64,026 |
| 2025-04-08 | 325.00 | 341.00 | 318.50 | 335.00 | 106.78 | 97,311 |
| 2025-04-07 | 306.00 | 324.00 | 300.00 | 312.00 | 99.446 | 123,861 |
| 2025-04-04 | 336.00 | 337.00 | 317.00 | 323.00 | 102.95 | 67,416 |
| 2025-04-03 | 334.00 | 342.00 | 333.00 | 333.00 | 106.14 | 16,725 |
| 2025-04-02 | 347.00 | 347.00 | 335.00 | 343.00 | 109.33 | 24,960 |
| 2025-04-01 | 342.00 | 350.00 | 340.00 | 348.00 | 110.92 | 43,569 |
| 2025-03-31 | 333.00 | 341.00 | 332.00 | 340.00 | 108.37 | 37,746 |
| 2025-03-28 | 349.00 | 350.00 | 337.00 | 337.00 | 107.41 | 33,219 |
| 2025-03-27 | 346.00 | 353.00 | 342.00 | 349.00 | 111.24 | 27,696 |
| 2025-03-26 | 358.00 | 360.00 | 347.00 | 349.00 | 111.24 | 35,733 |
| 2025-03-25 | 356.00 | 358.00 | 352.00 | 358.00 | 114.11 | 26,040 |
| 2025-03-24 | 360.00 | 368.00 | 357.00 | 359.00 | 114.43 | 33,072 |
| 2025-03-21 | 372.00 | 372.00 | 361.00 | 362.00 | 115.38 | 20,673 |
| 2025-03-20 | 368.00 | 371.00 | 362.00 | 367.00 | 116.98 | 37,062 |
| 2025-03-19 | 374.00 | 375.00 | 355.00 | 369.00 | 117.61 | 79,857 |
| 2025-03-18 | 373.00 | 385.00 | 371.00 | 375.00 | 119.53 | 64,302 |
| 2025-03-17 | 396.00 | 396.00 | 370.00 | 370.00 | 117.93 | 108,213 |
| 2025-03-14 | 378.00 | 398.00 | 378.00 | 398.00 | 126.86 | 77,613 |
| 2025-03-13 | 371.00 | 383.00 | 370.00 | 378.00 | 120.48 | 26,493 |
| 2025-03-12 | 366.00 | 376.00 | 366.00 | 372.00 | 118.57 | 45,933 |
| 2025-03-11 | 362.00 | 377.00 | 357.00 | 368.00 | 117.30 | 43,062 |
| 2025-03-10 | 370.00 | 372.00 | 363.00 | 364.00 | 116.02 | 31,200 |
| 2025-03-07 | 371.00 | 372.00 | 365.00 | 369.00 | 117.61 | 16,206 |
| 2025-03-06 | 375.00 | 377.00 | 367.00 | 373.00 | 118.89 | 22,623 |
| 2025-03-05 | 372.00 | 381.00 | 372.00 | 374.00 | 119.21 | 31,905 |
| 2025-03-04 | 380.00 | 383.00 | 358.00 | 367.00 | 116.98 | 71,790 |
| 2025-03-03 | 375.00 | 388.00 | 372.00 | 385.00 | 122.71 | 78,858 |
| 2025-02-28 | 378.00 | 379.00 | 368.00 | 375.00 | 119.53 | 33,834 |
| 2025-02-27 | 381.00 | 385.00 | 379.00 | 380.00 | 121.12 | 26,958 |
| 2025-02-26 | 380.00 | 388.00 | 380.00 | 384.00 | 122.40 | 36,201 |
| 2025-02-25 | 374.00 | 385.00 | 374.00 | 381.00 | 121.44 | 30,954 |
| 2025-02-24 | 375.00 | 378.00 | 371.00 | 374.00 | 119.21 | 29,913 |
| 2025-02-21 | 378.00 | 385.00 | 371.00 | 378.00 | 120.48 | 43,245 |
| 2025-02-20 | 378.00 | 384.00 | 375.00 | 379.00 | 120.80 | 38,808 |
| 2025-02-19 | 386.00 | 389.00 | 375.00 | 376.00 | 119.85 | 28,200 |
| 2025-02-18 | 381.00 | 387.00 | 374.00 | 386.00 | 123.03 | 58,107 |
| 2025-02-17 | 379.00 | 388.00 | 379.00 | 385.00 | 122.71 | 47,109 |
| 2025-02-14 | 368.00 | 381.00 | 366.00 | 379.00 | 120.80 | 64,452 |
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.