Avanza Bank Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.48	33.48	33.48	33.48	33.48	-7.90%	-
Feb 10, 2026	36.35	36.35	36.35	36.35	36.35	6.19%	-
Feb 9, 2026	34.23	34.23	34.23	34.23	34.23	11.53%	-
Feb 6, 2026	30.69	30.69	30.69	30.69	30.69	0.13%	-
Feb 5, 2026	30.65	30.65	30.65	30.65	30.65	-5.08%	-
Feb 4, 2026	32.29	32.29	32.29	32.29	32.29	0.06%	-
Feb 3, 2026	32.27	32.27	32.27	32.27	32.27	2.35%	-
Feb 2, 2026	31.53	31.53	31.53	31.53	31.53	-4.28%	-
Jan 30, 2026	32.94	32.94	32.94	32.94	32.94	0.55%	-
Jan 29, 2026	32.76	32.76	32.76	32.76	32.76	6.95%	-
Jan 28, 2026	30.63	30.63	30.63	30.63	30.63	-14.80%	-
Jan 27, 2026	35.95	35.95	35.95	35.95	35.95	4.81%	-
Jan 26, 2026	34.30	34.30	34.30	34.30	34.30	0.85%	-
Jan 23, 2026	34.01	34.01	34.01	34.01	34.01	-0.26%	-
Jan 22, 2026	34.10	34.10	34.10	34.10	34.10	3.08%	-
Jan 21, 2026	33.08	33.08	33.08	33.08	33.08	-2.76%	-
Jan 20, 2026	34.02	34.02	34.02	34.02	34.02	6.11%	-
Jan 19, 2026	32.06	32.06	32.06	32.06	32.06	-1.02%	-
Jan 16, 2026	32.39	32.39	32.39	32.39	32.39	-7.06%	-
Jan 15, 2026	34.85	34.85	34.85	34.85	34.85	7.53%	-
Jan 14, 2026	32.41	32.41	32.41	32.41	32.41	12.38%	-
Jan 13, 2026	28.84	28.84	28.84	28.84	28.84	-8.56%	-
Jan 12, 2026	31.54	31.54	31.54	31.54	31.54	-0.03%	-
Jan 9, 2026	31.55	31.55	31.55	31.55	31.55	1.12%	-
Jan 8, 2026	31.20	31.20	31.20	31.20	31.20	-0.38%	-
Jan 7, 2026	31.32	31.32	31.32	31.32	31.32	-2.31%	-
Jan 6, 2026	32.06	32.06	32.06	32.06	32.06	-1.72%	-
Jan 5, 2026	32.62	32.62	32.62	32.62	32.62	0.40%	-
Jan 2, 2026	32.49	32.49	32.49	32.49	32.49	0.06%	-
Dec 30, 2025	32.47	32.47	32.47	32.47	32.47	-	-
Dec 29, 2025	32.47	32.47	32.47	32.47	32.47	-	-
Dec 23, 2025	32.47	32.47	32.47	32.47	32.47	0.12%	-
Dec 22, 2025	32.43	32.43	32.43	32.43	32.43	0.12%	-
Dec 19, 2025	32.39	32.39	32.39	32.39	32.39	0.37%	-
Dec 18, 2025	32.27	32.27	32.27	32.27	32.27	0.75%	-
Dec 17, 2025	32.03	32.03	32.03	32.03	32.03	0.47%	-
Dec 16, 2025	31.88	31.88	31.88	31.88	31.88	0.03%	-
Dec 15, 2025	31.87	31.87	31.87	31.87	31.87	0.31%	-
Dec 12, 2025	31.77	31.77	31.77	31.77	31.77	-1.85%	-
Dec 11, 2025	32.37	32.37	32.37	32.37	32.37	0.84%	-
Dec 10, 2025	32.10	32.10	32.10	32.10	32.10	3.32%	-
Dec 9, 2025	31.07	31.07	31.07	31.07	31.07	-3.51%	-
Dec 8, 2025	32.20	32.20	32.20	32.20	32.20	3.90%	-
Dec 5, 2025	30.99	30.99	30.99	30.99	30.99	1.84%	-
Dec 4, 2025	30.43	30.43	30.43	30.43	30.43	-3.85%	-
Dec 3, 2025	31.65	31.65	31.65	31.65	31.65	-2.94%	-
Dec 2, 2025	32.61	32.61	32.61	32.61	32.61	0.25%	-
Dec 1, 2025	32.53	32.53	32.53	32.53	32.53	-3.59%	-
Nov 28, 2025	33.74	33.74	33.74	33.74	33.74	0.12%	-
Nov 27, 2025	33.70	33.70	33.70	33.70	33.70	3.44%	-