AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 330.00 | 330.00 | 322.00 | 324.00 | 103.27 | 13,401 |
| 2024-11-12 | 325.00 | 331.00 | 320.00 | 330.00 | 105.18 | 49,872 |
| 2024-11-11 | 317.00 | 325.00 | 317.00 | 324.00 | 103.27 | 22,551 |
| 2024-11-08 | 323.00 | 323.00 | 310.00 | 315.00 | 100.40 | 31,737 |
| 2024-11-07 | 321.00 | 321.00 | 315.00 | 317.00 | 101.04 | 14,367 |
| 2024-11-06 | 321.00 | 327.00 | 320.00 | 320.00 | 102.00 | 18,294 |
| 2024-11-05 | 314.00 | 325.00 | 312.00 | 321.00 | 102.31 | 16,707 |
| 2024-11-04 | 318.00 | 318.00 | 308.00 | 313.00 | 99.765 | 25,812 |
| 2024-11-01 | 315.00 | 316.00 | 313.00 | 314.00 | 100.08 | 9,531 |
| 2024-10-31 | 317.00 | 322.00 | 310.00 | 312.00 | 99.446 | 19,434 |
| 2024-10-30 | 324.00 | 328.00 | 316.00 | 317.00 | 101.04 | 26,547 |
| 2024-10-29 | 327.00 | 328.00 | 320.00 | 324.00 | 103.27 | 21,018 |
| 2024-10-28 | 330.00 | 331.00 | 327.00 | 327.00 | 104.23 | 40,632 |
| 2024-10-25 | 328.00 | 334.00 | 324.00 | 327.00 | 104.23 | 38,817 |
| 2024-10-24 | 320.00 | 327.00 | 319.00 | 326.00 | 103.91 | 26,892 |
| 2024-10-23 | 314.00 | 322.00 | 312.00 | 319.00 | 101.68 | 20,436 |
| 2024-10-22 | 312.00 | 315.00 | 310.00 | 315.00 | 100.40 | 22,542 |
| 2024-10-21 | 314.00 | 318.00 | 306.00 | 311.00 | 99.127 | 22,179 |
| 2024-10-18 | 314.00 | 317.00 | 311.00 | 314.00 | 100.08 | 127,917 |
| 2024-10-17 | 316.00 | 316.00 | 310.00 | 314.00 | 100.08 | 31,602 |
| 2024-10-16 | 302.00 | 317.00 | 302.00 | 315.00 | 100.40 | 118,569 |
| 2024-10-15 | 302.00 | 315.00 | 295.00 | 303.00 | 96.578 | 184,101 |
| 2024-10-14 | 278.00 | 281.00 | 271.00 | 276.00 | 87.972 | 19,098 |
| 2024-10-11 | 269.00 | 270.00 | 268.00 | 269.00 | 85.740 | 3,468 |
| 2024-10-10 | 268.00 | 272.00 | 267.00 | 269.00 | 85.740 | 5,322 |
| 2024-10-09 | 269.00 | 272.00 | 266.00 | 268.00 | 85.422 | 8,388 |
| 2024-10-08 | 276.00 | 276.00 | 268.00 | 268.00 | 85.422 | 17,559 |
| 2024-10-07 | 278.00 | 282.00 | 275.00 | 277.00 | 88.290 | 24,039 |
| 2024-10-04 | 273.00 | 279.00 | 273.00 | 275.00 | 87.653 | 16,731 |
| 2024-10-03 | 281.00 | 281.00 | 273.00 | 273.00 | 87.015 | 12,378 |
| 2024-10-02 | 264.00 | 280.00 | 263.00 | 279.00 | 88.928 | 30,651 |
| 2024-10-01 | 265.00 | 268.00 | 263.00 | 263.00 | 83.828 | 11,268 |
| 2024-09-30 | 264.00 | 266.00 | 263.00 | 264.00 | 84.147 | 13,878 |
| 2024-09-27 | 263.00 | 267.00 | 261.00 | 264.00 | 84.147 | 19,017 |
| 2024-09-26 | 267.00 | 273.00 | 264.00 | 265.00 | 84.465 | 12,981 |
| 2024-09-25 | 261.00 | 265.00 | 261.00 | 265.00 | 84.465 | 4,608 |
| 2024-09-24 | 263.00 | 265.00 | 260.00 | 260.00 | 82.872 | 14,871 |
| 2024-09-23 | 265.00 | 265.00 | 259.00 | 262.00 | 83.509 | 9,795 |
| 2024-09-20 | 255.00 | 265.00 | 255.00 | 265.00 | 84.465 | 22,140 |
| 2024-09-19 | 262.00 | 265.00 | 260.00 | 262.00 | 83.509 | 6,192 |
| 2024-09-18 | 263.00 | 264.00 | 261.00 | 262.00 | 83.509 | 186,660 |
| 2024-09-17 | 262.00 | 265.00 | 260.00 | 263.00 | 83.828 | 23,319 |
| 2024-09-16 | 264.00 | 264.00 | 260.00 | 263.00 | 83.828 | 8,511 |
| 2024-09-13 | 260.00 | 266.00 | 257.00 | 265.00 | 84.465 | 7,959 |
| 2024-09-12 | 264.00 | 265.00 | 258.00 | 260.00 | 82.872 | 6,180 |
| 2024-09-11 | 267.00 | 268.00 | 264.00 | 264.00 | 84.147 | 8,523 |
| 2024-09-10 | 264.00 | 266.00 | 262.00 | 266.00 | 84.784 | 6,471 |
| 2024-09-09 | 266.00 | 269.00 | 263.00 | 264.00 | 84.147 | 17,325 |
| 2024-09-06 | 264.00 | 266.00 | 261.00 | 266.00 | 84.784 | 9,009 |
| 2024-09-05 | 265.00 | 266.00 | 262.00 | 264.00 | 84.147 | 7,824 |
| 2024-09-04 | 265.00 | 266.00 | 262.00 | 265.00 | 84.465 | 35,007 |
| 2024-09-03 | 247.00 | 266.00 | 247.00 | 266.00 | 84.784 | 55,968 |
| 2024-09-02 | 252.00 | 252.00 | 246.00 | 247.00 | 78.728 | 8,055 |
| 2024-08-30 | 248.00 | 252.00 | 245.00 | 252.00 | 80.322 | 8,667 |
| 2024-08-29 | 248.00 | 258.00 | 248.00 | 248.00 | 79.047 | 9,702 |
| 2024-08-28 | 248.00 | 250.00 | 245.00 | 250.00 | 79.684 | 5,007 |
| 2024-08-27 | 250.00 | 250.00 | 245.00 | 248.00 | 79.047 | 9,165 |
| 2024-08-26 | 249.00 | 252.00 | 246.00 | 250.00 | 79.684 | 5,385 |
| 2024-08-23 | 250.00 | 250.00 | 246.00 | 250.00 | 79.684 | 11,997 |
| 2024-08-22 | 247.00 | 252.00 | 247.00 | 250.00 | 79.684 | 6,006 |
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.