Avanza Bank Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.35	30.35	30.35	30.35	30.35	-1.72%	-
Feb 19, 2026	30.88	30.88	30.88	30.88	30.88	0.16%	-
Feb 18, 2026	30.83	30.83	30.83	30.83	30.83	0.42%	-
Feb 17, 2026	30.70	30.70	30.70	30.70	30.70	-0.58%	-
Feb 16, 2026	30.88	30.88	30.88	30.88	30.88	0.36%	-
Feb 13, 2026	30.77	30.77	30.77	30.77	30.77	-1.44%	-
Feb 12, 2026	31.22	31.22	31.22	31.22	31.22	-6.86%	-
Feb 11, 2026	33.52	33.52	33.52	33.52	33.52	-0.15%	-
Feb 10, 2026	33.57	33.57	33.57	33.57	33.57	2.75%	-
Feb 9, 2026	32.67	32.67	32.67	32.67	32.67	0.43%	-
Feb 6, 2026	32.53	32.53	32.53	32.53	32.53	-4.07%	-
Feb 5, 2026	33.91	33.91	33.91	33.91	33.91	-1.02%	-
Feb 4, 2026	33.38	34.26	33.38	34.26	34.26	2.24%	80
Feb 3, 2026	33.51	33.51	33.51	33.51	33.51	2.92%	-
Feb 2, 2026	32.56	32.56	32.56	32.56	32.56	-2.78%	-
Jan 30, 2026	32.76	33.49	32.76	33.49	33.49	1.73%	777
Jan 29, 2026	32.92	32.92	32.92	32.92	32.92	2.97%	-
Jan 28, 2026	31.97	31.97	31.97	31.97	31.97	0.35%	-
Jan 27, 2026	31.86	31.86	31.86	31.86	31.86	0.85%	-
Jan 26, 2026	31.59	31.59	31.59	31.59	31.59	-0.35%	-
Jan 23, 2026	31.70	31.70	31.70	31.70	31.70	1.47%	-
Jan 22, 2026	31.24	31.24	31.24	31.24	31.24	1.96%	-
Jan 21, 2026	30.64	30.64	30.64	30.64	30.64	-1.35%	-
Jan 20, 2026	30.70	31.06	30.70	31.06	31.06	-1.55%	20
Jan 19, 2026	31.55	31.55	31.55	31.55	31.55	-0.09%	-
Jan 16, 2026	31.58	31.58	31.58	31.58	31.58	1.25%	-
Jan 15, 2026	31.19	31.19	31.19	31.19	31.19	-1.11%	-
Jan 14, 2026	31.54	31.54	31.54	31.54	31.54	0.29%	-
Jan 13, 2026	31.45	31.45	31.45	31.45	31.45	-0.13%	-
Jan 12, 2026	31.49	31.49	31.49	31.49	31.49	1.68%	-
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