AVARDA BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 217.50 | 222.00 | 213.50 | 221.00 | 221.00 | 61,538 |
| 2026-10-15 | 214.00 | 218.00 | 210.50 | 217.50 | 217.50 | 164,083 |
| 2026-10-14 | 209.00 | 213.00 | 202.00 | 212.50 | 212.50 | 238,554 |
| 2026-10-13 | 196.60 | 199.80 | 194.80 | 197.20 | 197.20 | 67,127 |
| 2026-10-12 | 195.60 | 198.40 | 195.60 | 196.40 | 196.40 | 66,744 |
| 2026-10-09 | 195.00 | 197.40 | 194.00 | 195.20 | 195.20 | 58,204 |
| 2026-10-08 | 196.20 | 196.80 | 191.00 | 194.80 | 194.80 | 49,401 |
| 2026-10-07 | 198.60 | 203.50 | 194.60 | 195.60 | 195.60 | 47,850 |
| 2026-10-06 | 201.50 | 202.50 | 197.40 | 199.20 | 199.20 | 39,064 |
| 2026-10-05 | 198.00 | 201.50 | 197.20 | 200.50 | 200.50 | 32,894 |
| 2026-10-02 | 198.80 | 199.00 | 194.20 | 197.80 | 197.80 | 63,291 |
| 2026-10-01 | 205.00 | 207.00 | 197.60 | 198.00 | 198.00 | 55,231 |
| 2026-09-30 | 201.00 | 206.50 | 200.00 | 204.50 | 204.50 | 53,286 |
| 2026-09-29 | 207.50 | 208.50 | 201.00 | 202.00 | 202.00 | 54,484 |
| 2026-09-28 | 202.00 | 209.50 | 202.00 | 206.50 | 206.50 | 90,073 |
| 2026-09-25 | 199.40 | 205.50 | 197.60 | 198.80 | 198.80 | 62,371 |
| 2026-09-24 | 205.00 | 207.00 | 197.00 | 197.60 | 197.60 | 84,146 |
| 2026-09-23 | 206.50 | 208.00 | 203.50 | 206.50 | 206.50 | 28,330 |
| 2026-09-22 | 208.50 | 212.00 | 206.00 | 207.00 | 207.00 | 34,265 |
| 2026-09-21 | 206.50 | 211.00 | 206.50 | 208.00 | 208.00 | 25,539 |
| 2026-09-18 | 211.00 | 212.00 | 206.00 | 207.00 | 207.00 | 63,656 |
| 2026-09-17 | 207.50 | 212.50 | 207.50 | 212.00 | 212.00 | 33,711 |
| 2026-09-16 | 210.00 | 212.00 | 207.50 | 207.50 | 207.50 | 27,121 |
| 2026-09-15 | 210.00 | 213.50 | 208.50 | 210.00 | 210.00 | 48,560 |
| 2026-09-14 | 214.50 | 218.00 | 209.50 | 210.50 | 210.50 | 47,507 |
| 2026-09-11 | 212.00 | 217.50 | 211.00 | 215.50 | 215.50 | 54,560 |
| 2026-09-10 | 211.00 | 216.50 | 210.50 | 210.50 | 210.50 | 28,652 |
| 2026-09-09 | 214.00 | 214.00 | 208.00 | 211.50 | 211.50 | 49,230 |
| 2026-09-08 | 212.50 | 214.50 | 208.50 | 213.00 | 213.00 | 37,206 |
| 2026-09-07 | 216.00 | 217.50 | 212.50 | 212.50 | 212.50 | 35,105 |
| 2026-09-04 | 216.50 | 218.00 | 213.50 | 216.00 | 216.00 | 48,836 |
| 2026-09-03 | 208.50 | 217.00 | 208.50 | 215.00 | 215.00 | 75,118 |
| 2026-09-02 | 210.00 | 213.00 | 206.00 | 208.50 | 208.50 | 64,665 |
| 2026-09-01 | 209.00 | 213.00 | 206.00 | 210.00 | 210.00 | 105,486 |
| 2026-08-31 | 206.00 | 211.00 | 205.00 | 208.50 | 208.50 | 94,174 |
| 2026-08-28 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 28,207 |
| 2026-08-27 | 204.00 | 207.00 | 202.50 | 202.50 | 202.50 | 45,047 |
| 2026-08-26 | 201.00 | 210.00 | 201.00 | 205.50 | 205.50 | 67,114 |
| 2026-08-25 | 199.80 | 201.50 | 199.20 | 200.50 | 200.50 | 31,874 |
| 2026-08-24 | 202.50 | 202.50 | 197.40 | 199.00 | 199.00 | 33,566 |
| 2026-08-21 | 196.40 | 202.50 | 195.40 | 201.00 | 201.00 | 54,374 |
| 2026-08-20 | 195.60 | 198.80 | 193.60 | 196.00 | 196.00 | 59,508 |
| 2026-08-19 | 200.50 | 200.50 | 193.20 | 195.20 | 195.20 | 58,787 |
| 2026-08-18 | 205.50 | 205.50 | 199.80 | 200.00 | 200.00 | 48,791 |
| 2026-08-17 | 207.00 | 211.00 | 205.00 | 206.00 | 206.00 | 78,324 |
| 2026-08-14 | 204.50 | 206.00 | 202.00 | 203.50 | 203.50 | 30,874 |
| 2026-08-13 | 203.00 | 208.00 | 203.00 | 203.50 | 203.50 | 32,059 |
| 2026-08-12 | 200.00 | 204.00 | 199.80 | 202.00 | 202.00 | 86,024 |
| 2026-08-11 | 192.20 | 198.00 | 192.00 | 197.00 | 197.00 | 42,784 |
| 2026-08-10 | 192.60 | 194.80 | 191.20 | 192.40 | 192.40 | 17,404 |
| 2026-08-07 | 194.60 | 194.60 | 191.60 | 192.40 | 192.40 | 12,554 |
| 2026-08-06 | 192.80 | 194.80 | 192.40 | 193.60 | 193.60 | 14,773 |
| 2026-08-05 | 193.80 | 194.60 | 190.40 | 192.40 | 192.40 | 27,924 |
| 2026-08-04 | 189.00 | 192.60 | 188.80 | 192.60 | 192.60 | 34,531 |
| 2026-08-03 | 187.80 | 191.00 | 186.80 | 189.00 | 189.00 | 35,404 |
| 2026-07-31 | 187.60 | 191.60 | 187.20 | 187.80 | 187.80 | 20,384 |
| 2026-07-30 | 186.00 | 189.80 | 185.20 | 186.80 | 186.80 | 23,581 |
| 2026-07-29 | 188.80 | 188.80 | 185.20 | 185.20 | 185.20 | 44,407 |
| 2026-07-28 | 189.00 | 190.20 | 185.40 | 187.40 | 187.40 | 21,346 |
| 2026-07-27 | 188.00 | 191.20 | 187.20 | 188.80 | 188.80 | 32,127 |
Page 1 of 21 · 1,259 trading daysOlder →
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.