AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 378.00 | 380.00 | 365.00 | 369.00 | 117.61 | 74,484 |
| 2025-02-12 | 377.00 | 383.00 | 373.00 | 378.00 | 120.48 | 35,391 |
| 2025-02-11 | 384.00 | 386.00 | 375.00 | 379.00 | 120.80 | 23,601 |
| 2025-02-10 | 388.00 | 396.00 | 383.00 | 384.00 | 122.40 | 61,536 |
| 2025-02-07 | 390.00 | 395.00 | 386.00 | 387.00 | 123.35 | 51,327 |
| 2025-02-06 | 376.00 | 390.00 | 375.00 | 388.00 | 123.67 | 35,076 |
| 2025-02-05 | 378.00 | 378.00 | 370.00 | 376.00 | 119.85 | 33,333 |
| 2025-02-04 | 372.00 | 380.00 | 366.00 | 379.00 | 120.80 | 31,878 |
| 2025-02-03 | 360.00 | 376.00 | 353.00 | 371.00 | 118.25 | 98,658 |
| 2025-01-31 | 368.00 | 372.00 | 366.00 | 369.00 | 117.61 | 23,535 |
| 2025-01-30 | 370.00 | 375.00 | 365.00 | 367.00 | 116.98 | 66,711 |
| 2025-01-29 | 373.00 | 379.00 | 370.00 | 373.00 | 118.89 | 34,653 |
| 2025-01-28 | 383.00 | 383.00 | 369.00 | 373.00 | 118.89 | 65,220 |
| 2025-01-27 | 378.00 | 383.00 | 368.00 | 383.00 | 122.08 | 84,930 |
| 2025-01-24 | 403.00 | 403.00 | 376.00 | 377.00 | 120.16 | 125,820 |
| 2025-01-23 | 396.00 | 404.00 | 394.00 | 402.00 | 128.13 | 43,287 |
| 2025-01-22 | 383.00 | 402.00 | 383.00 | 392.00 | 124.95 | 76,629 |
| 2025-01-21 | 405.00 | 406.00 | 380.00 | 382.00 | 121.76 | 214,866 |
| 2025-01-20 | 428.00 | 436.00 | 401.00 | 406.00 | 129.41 | 218,877 |
| 2025-01-17 | 419.00 | 423.00 | 410.00 | 415.00 | 132.28 | 82,959 |
| 2025-01-16 | 398.00 | 420.00 | 395.00 | 418.00 | 133.23 | 91,194 |
| 2025-01-15 | 398.00 | 407.00 | 396.00 | 396.00 | 126.22 | 52,284 |
| 2025-01-14 | 383.00 | 398.00 | 374.00 | 396.00 | 126.22 | 49,773 |
| 2025-01-13 | 379.00 | 385.00 | 365.00 | 382.00 | 121.76 | 52,389 |
| 2025-01-10 | 387.00 | 391.00 | 379.00 | 382.00 | 121.76 | 43,587 |
| 2025-01-09 | 399.00 | 400.00 | 388.00 | 390.00 | 124.31 | 35,538 |
| 2025-01-08 | 404.00 | 406.00 | 393.00 | 399.00 | 127.18 | 54,048 |
| 2025-01-07 | 398.00 | 413.00 | 396.00 | 404.00 | 128.77 | 105,642 |
| 2025-01-03 | 390.00 | 398.00 | 384.00 | 394.00 | 125.58 | 128,040 |
| 2025-01-02 | 366.00 | 393.00 | 366.00 | 390.00 | 124.31 | 109,458 |
| 2024-12-30 | 375.00 | 375.00 | 356.00 | 365.00 | 116.34 | 39,351 |
| 2024-12-27 | 367.00 | 383.00 | 366.00 | 375.00 | 119.53 | 47,031 |
| 2024-12-23 | 367.00 | 369.00 | 362.00 | 367.00 | 116.98 | 29,139 |
| 2024-12-20 | 366.00 | 378.00 | 362.00 | 370.00 | 117.93 | 43,002 |
| 2024-12-19 | 352.00 | 362.00 | 346.00 | 358.00 | 114.11 | 25,056 |
| 2024-12-18 | 363.00 | 368.00 | 351.00 | 359.00 | 114.43 | 41,517 |
| 2024-12-17 | 366.00 | 366.00 | 360.00 | 362.00 | 115.38 | 16,719 |
| 2024-12-16 | 365.00 | 366.00 | 358.00 | 365.00 | 116.34 | 14,529 |
| 2024-12-13 | 355.00 | 367.00 | 353.00 | 364.00 | 116.02 | 22,170 |
| 2024-12-12 | 355.00 | 356.00 | 350.00 | 351.00 | 111.88 | 14,079 |
| 2024-12-11 | 348.00 | 356.00 | 344.00 | 353.00 | 112.51 | 38,724 |
| 2024-12-10 | 365.00 | 367.00 | 349.00 | 350.00 | 111.56 | 33,078 |
| 2024-12-09 | 360.00 | 369.00 | 360.00 | 365.00 | 116.34 | 36,027 |
| 2024-12-06 | 356.00 | 362.00 | 351.00 | 357.00 | 113.79 | 26,901 |
| 2024-12-05 | 364.00 | 365.00 | 351.00 | 352.00 | 112.20 | 38,973 |
| 2024-12-04 | 360.00 | 364.00 | 357.00 | 363.00 | 115.70 | 27,855 |
| 2024-12-03 | 360.00 | 365.00 | 353.00 | 358.00 | 114.11 | 32,418 |
| 2024-12-02 | 348.00 | 362.00 | 345.00 | 358.00 | 114.11 | 54,582 |
| 2024-11-29 | 348.00 | 350.00 | 341.00 | 347.00 | 110.60 | 34,854 |
| 2024-11-28 | 332.00 | 348.00 | 331.00 | 348.00 | 110.92 | 40,065 |
| 2024-11-27 | 321.00 | 332.00 | 321.00 | 330.00 | 105.18 | 36,603 |
| 2024-11-26 | 314.00 | 321.00 | 312.00 | 318.00 | 101.36 | 20,994 |
| 2024-11-25 | 316.00 | 320.00 | 311.00 | 314.00 | 100.08 | 29,100 |
| 2024-11-22 | 316.00 | 319.00 | 314.00 | 317.00 | 101.04 | 9,462 |
| 2024-11-21 | 319.00 | 319.00 | 312.00 | 317.00 | 101.04 | 12,279 |
| 2024-11-20 | 313.00 | 319.00 | 313.00 | 319.00 | 101.68 | 19,674 |
| 2024-11-19 | 315.00 | 315.00 | 307.00 | 312.00 | 99.446 | 18,336 |
| 2024-11-18 | 315.00 | 318.00 | 309.00 | 317.00 | 101.04 | 26,457 |
| 2024-11-15 | 318.00 | 319.00 | 312.00 | 316.00 | 100.72 | 14,157 |
| 2024-11-14 | 323.00 | 324.00 | 315.00 | 318.00 | 101.36 | 16,875 |
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.