Avanza Bank Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.97	30.97	30.97	30.97	30.97	1.47%	-
Jan 8, 2026	30.52	30.52	30.52	30.52	30.52	-3.11%	-
Jan 7, 2026	31.50	31.50	31.50	31.50	31.50	-1.81%	-
Jan 6, 2026	31.55	32.08	31.55	32.08	32.08	-0.34%	100
Jan 5, 2026	32.19	32.19	32.19	32.19	32.19	-0.53%	-
Jan 2, 2026	32.35	32.36	32.35	32.36	32.36	0.06%	35
Dec 30, 2025	32.34	32.34	32.34	32.34	32.34	0.09%	-
Dec 29, 2025	32.31	32.31	32.31	32.31	32.31	1.22%	-
Dec 23, 2025	31.92	31.92	31.92	31.92	31.92	-0.06%	-
Dec 22, 2025	31.94	31.94	31.94	31.94	31.94	-0.25%	-
Dec 19, 2025	32.02	32.02	32.02	32.02	32.02	1.11%	-
Dec 18, 2025	31.67	31.67	31.67	31.67	31.67	-1.12%	-
Dec 17, 2025	32.03	32.03	32.03	32.03	32.03	1.42%	-
Dec 16, 2025	31.58	31.58	31.58	31.58	31.58	0.29%	-
Dec 15, 2025	31.49	31.49	31.49	31.49	31.49	-0.73%	-
Dec 12, 2025	31.72	31.72	31.72	31.72	31.72	-0.88%	-
Dec 11, 2025	32.00	32.00	32.00	32.00	32.00	-0.37%	-
Dec 10, 2025	32.12	32.12	32.12	32.12	32.12	-1.23%	-
Dec 9, 2025	31.38	32.52	31.38	32.52	32.52	3.17%	150
Dec 8, 2025	31.16	31.52	31.16	31.52	31.52	1.74%	100
Dec 5, 2025	30.98	30.98	30.98	30.98	30.98	0.29%	-
Dec 4, 2025	30.89	30.89	30.89	30.89	30.89	-4.81%	-
Dec 3, 2025	32.45	32.45	32.45	32.45	32.45	-1.19%	-
Dec 2, 2025	32.84	32.84	32.84	32.84	32.84	-1.97%	-
Dec 1, 2025	33.50	33.50	33.50	33.50	33.50	0.60%	-
Nov 28, 2025	33.30	33.30	33.30	33.30	33.30	1.68%	-
Nov 27, 2025	32.75	32.75	32.75	32.75	32.75	0.99%	-
Nov 26, 2025	32.43	32.43	32.43	32.43	32.43	-0.15%	-
Nov 25, 2025	32.48	32.48	32.48	32.48	32.48	1.95%	-
Nov 24, 2025	31.86	31.86	31.86	31.86	31.86	-1.91%	-
Nov 21, 2025	32.48	32.48	32.48	32.48	32.48	3.70%	-
Nov 20, 2025	31.32	31.32	31.32	31.32	31.32	0.22%	-
Nov 19, 2025	31.25	31.25	31.25	31.25	31.25	-1.20%	-
Nov 18, 2025	31.63	31.63	31.63	31.63	31.63	-0.82%	-
Nov 17, 2025	31.89	31.89	31.89	31.89	31.89	-2.06%	-
Nov 14, 2025	32.56	32.56	32.56	32.56	32.56	-1.51%	-
Nov 13, 2025	33.06	33.06	33.06	33.06	33.06	0.15%	-
Nov 12, 2025	33.01	33.01	33.01	33.01	33.01	2.61%	-
Nov 11, 2025	32.17	32.17	32.17	32.17	32.17	0.97%	-
Nov 10, 2025	31.86	31.86	31.86	31.86	31.86	-	-
Nov 7, 2025	31.86	31.86	31.86	31.86	31.86	-2.42%	-
Nov 6, 2025	32.65	32.65	32.65	32.65	32.65	-0.64%	-
Nov 5, 2025	32.86	32.86	32.86	32.86	32.86	-1.32%	-
Nov 4, 2025	33.30	33.30	33.30	33.30	33.30	0.09%	-
Nov 3, 2025	33.27	33.27	33.27	33.27	33.27	-1.28%	-
Oct 31, 2025	33.70	33.70	33.70	33.70	33.70	-0.12%	-
Oct 30, 2025	33.85	33.85	33.74	33.74	33.74	-1.60%	-
Oct 29, 2025	34.29	34.29	34.29	34.29	34.29	-1.69%	-
Oct 28, 2025	34.29	34.88	34.29	34.88	34.88	1.69%	150
Oct 27, 2025	34.12	34.90	34.12	34.30	34.30	-2.45%	-