Skip to main content
logo
Avanza Bank Holding AB (publ) (LON:0NUK)
London flag London · Delayed Price · Currency is GBP · Price in SEK
351.21
-4.19 (-1.18%)
At close: Dec 10, 2025

Avanza Bank Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 2025350.85351.30345.20348.82348.82-0.68%15,907
Dec 10, 2025351.25352.10349.55351.21351.21-1.18%55,105
Dec 9, 2025342.65355.50350.90355.40355.402.11%7,227
Dec 8, 2025345.00348.60346.00348.07348.070.74%7,147
Dec 5, 2025344.40346.70344.20345.50345.500.29%8,578
Dec 4, 2025344.40345.30340.30344.51344.510.57%17,174
Dec 3, 2025358.15353.90339.40342.55342.55-4.53%58,283
Dec 2, 2025363.35360.60351.70358.80358.80-1.25%23,347
Dec 1, 2025369.70366.50361.20363.35363.35-1.90%16,189
Nov 28, 2025370.05370.90368.20370.40370.401.04%56,233
Nov 27, 2025364.50368.85363.30366.59366.580.97%19,215
Nov 26, 2025363.55364.35359.55363.08363.070.75%37,657
Nov 25, 2025360.40362.05357.80360.37360.370.81%7,822
Nov 24, 2025357.00360.90355.90357.49357.490.47%27,415
Nov 21, 2025354.55357.80352.15355.80355.80-1.75%22,684
Nov 20, 2025351.05367.30353.20362.16362.164.69%9,654
Nov 19, 2025345.70349.50345.20345.93345.93-0.19%9,651
Nov 18, 2025349.00348.35343.90346.58346.58-1.21%319,598
Nov 17, 2025354.35353.70349.40350.84350.84-1.05%12,386
Nov 14, 2025359.45359.00350.40354.58354.58-2.40%36,632
Nov 13, 2025367.05367.40359.50363.29363.29-0.72%16,070
Nov 12, 2025365.50367.60362.70365.91365.911.17%7,002
Nov 11, 2025358.85364.90358.30361.67361.670.81%279,484
Nov 10, 2025357.90359.70357.30358.76358.761.22%3,302
Nov 7, 2025356.90356.89350.80354.43354.43-1.07%16,480
Nov 6, 2025362.15361.40355.40358.28358.28-1.74%64,759
Nov 5, 2025363.15366.30360.80364.61364.610.75%21,672
Nov 4, 2025364.20364.20357.50361.89361.89-1.12%24,244
Nov 3, 2025366.85368.10365.10366.00366.00-0.58%2,414
Oct 31, 2025371.25373.20367.60368.15368.15-0.53%29,718
Oct 30, 2025374.95374.05367.55370.10370.10-1.42%85,360
Oct 29, 2025378.25378.90373.90375.42375.42-0.32%43,828
Oct 28, 2025379.35379.10375.60376.62376.62-0.15%104,170
Oct 27, 2025377.50380.40374.00377.17377.17-0.26%46,539
Oct 24, 2025379.45380.80374.72378.17378.170.11%12,467
Oct 23, 2025377.30378.51375.40377.74377.740.29%112,309
Oct 22, 2025367.45379.00365.00376.65376.652.34%32,519
Oct 21, 2025372.50372.70365.50368.06368.06-1.62%26,995
Oct 20, 2025376.80376.80371.50374.10374.100.67%49,390
Oct 17, 2025378.15375.70361.30371.62371.62-1.12%23,366
Oct 16, 2025376.60378.70372.90375.83375.830.11%15,542
Oct 15, 2025375.35377.90374.60375.44375.441.40%17,120
Oct 14, 2025370.55372.60364.55370.27370.27-0.63%3,624
Oct 13, 2025368.80374.80370.30372.63372.630.91%2,718
Oct 10, 2025372.00372.70366.90369.28369.28-0.09%3,979
Oct 9, 2025367.65372.80368.70369.60369.600.82%21,556
Oct 8, 2025366.45367.60363.80366.60366.600.14%297,990
Oct 7, 2025365.40371.95362.70366.10366.101.04%33,962
Oct 6, 2025362.95368.60358.70362.33362.334.39%14,766
Oct 3, 2025348.00354.60343.90347.07347.070.90%8,239