Avanza Bank Holding AB (publ) (LON:0NUK)
London · Delayed Price · Currency is GBP · Price in SEK 352.38
-11.13 (-3.06%)
At close: Aug 1, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 360.00 | 358.50 | 347.75 | 352.38 | 352.38 | -3.06% | 12,175 |
| Jul 31, 2025 | 360.20 | 365.45 | 356.36 | 363.51 | 363.51 | 1.78% | 28,326 |
| Jul 30, 2025 | 352.30 | 360.30 | 346.50 | 357.15 | 357.15 | 1.12% | 110,448 |
| Jul 29, 2025 | 356.70 | 359.20 | 352.50 | 353.20 | 353.20 | -1.69% | 58,027 |
| Jul 28, 2025 | 362.25 | 362.90 | 354.10 | 359.29 | 359.29 | -0.14% | 5,170 |
| Jul 25, 2025 | 359.55 | 361.30 | 358.60 | 359.79 | 359.79 | 0.15% | 2,663 |
| Jul 24, 2025 | 353.60 | 360.00 | 353.00 | 359.27 | 359.27 | 1.89% | 138,903 |
| Jul 23, 2025 | 352.70 | 355.00 | 350.80 | 352.60 | 352.60 | 0.69% | 3,386 |
| Jul 22, 2025 | 352.20 | 353.20 | 348.40 | 350.20 | 350.20 | -0.48% | 7,482 |
| Jul 21, 2025 | 352.30 | 354.00 | 350.60 | 351.90 | 351.90 | 0.21% | 11,056 |
| Jul 18, 2025 | 358.45 | 358.30 | 350.40 | 351.17 | 351.17 | -1.91% | 12,299 |
| Jul 17, 2025 | 359.15 | 358.60 | 354.00 | 358.00 | 358.00 | -0.49% | 49,057 |
| Jul 16, 2025 | 359.65 | 364.40 | 356.30 | 359.75 | 359.75 | -0.49% | 168,472 |
| Jul 15, 2025 | 364.10 | 362.55 | 358.20 | 361.51 | 361.51 | 2.16% | 19,783 |
| Jul 14, 2025 | 347.35 | 360.60 | 348.10 | 353.87 | 353.87 | -0.07% | 9,735 |
| Jul 11, 2025 | 355.65 | 357.40 | 345.20 | 354.10 | 354.10 | -3.66% | 590,877 |
| Jul 10, 2025 | 369.50 | 369.90 | 365.20 | 367.54 | 367.54 | -0.02% | 98,998 |
| Jul 9, 2025 | 373.50 | 374.35 | 365.35 | 367.60 | 367.60 | -1.29% | 17,521 |
| Jul 8, 2025 | 360.30 | 374.70 | 359.80 | 372.41 | 372.41 | 4.77% | 32,068 |
| Jul 7, 2025 | 349.70 | 358.20 | 351.40 | 355.44 | 355.44 | 1.74% | 8,760 |
| Jul 4, 2025 | 345.30 | 349.40 | 343.40 | 349.35 | 349.35 | 2.66% | 3,736 |
| Jul 3, 2025 | 335.55 | 345.10 | 336.55 | 340.31 | 340.31 | -2.32% | 14,192 |
| Jul 2, 2025 | 348.80 | 365.40 | 331.00 | 348.38 | 348.38 | 9.42% | 29,693 |
| Jul 1, 2025 | 321.00 | 322.10 | 317.15 | 318.39 | 318.39 | -0.32% | 11,397 |
| Jun 30, 2025 | 320.00 | 322.50 | 319.10 | 319.40 | 319.40 | 0.71% | 397,807 |
| Jun 27, 2025 | 317.40 | 320.80 | 314.82 | 317.16 | 317.16 | 1.13% | 32,784 |
| Jun 26, 2025 | 320.70 | 323.70 | 311.90 | 313.60 | 313.60 | -1.09% | 81,006 |
| Jun 25, 2025 | 320.50 | 320.80 | 316.00 | 317.05 | 317.05 | -0.23% | 336,860 |
| Jun 24, 2025 | 320.00 | 320.25 | 316.65 | 317.79 | 317.79 | 2.16% | 13,762 |
| Jun 23, 2025 | 310.75 | 312.50 | 308.95 | 311.06 | 311.06 | -0.56% | 6,202 |
| Jun 20, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -0.11% | - |
| Jun 19, 2025 | 312.70 | 313.80 | 311.30 | 313.15 | 313.15 | -0.22% | 19,854 |
| Jun 18, 2025 | 312.10 | 314.40 | 311.40 | 313.85 | 313.85 | 0.47% | 17,278 |
| Jun 17, 2025 | 310.15 | 313.75 | 310.00 | 312.37 | 312.37 | 0.33% | 25,286 |
| Jun 16, 2025 | 310.85 | 314.50 | 309.60 | 311.35 | 311.35 | -1.08% | 57,681 |
| Jun 13, 2025 | 310.35 | 315.40 | 311.00 | 314.75 | 314.75 | -1.82% | 8,953 |
| Jun 12, 2025 | 320.20 | 320.95 | 317.70 | 320.58 | 320.58 | -0.62% | 14,246 |
| Jun 11, 2025 | 319.05 | 324.80 | 320.30 | 322.58 | 322.58 | 0.71% | 21,070 |
| Jun 10, 2025 | 319.25 | 322.60 | 318.00 | 320.32 | 320.32 | -0.21% | 14,281 |
| Jun 9, 2025 | 321.20 | 323.20 | 318.60 | 321.01 | 321.01 | -0.74% | 116,232 |
| Jun 5, 2025 | 327.85 | 326.90 | 319.70 | 323.39 | 323.39 | -0.22% | 17,372 |
| Jun 4, 2025 | 329.80 | 329.40 | 321.00 | 324.11 | 324.11 | -2.56% | 6,471 |
| Jun 3, 2025 | 347.35 | 344.45 | 327.00 | 332.63 | 332.63 | -3.78% | 6,661 |
| Jun 2, 2025 | 340.10 | 347.90 | 340.70 | 345.70 | 345.70 | 1.14% | 8,294 |
| May 30, 2025 | 338.45 | 343.80 | 337.30 | 341.80 | 341.80 | 0.72% | 30,397 |
| May 28, 2025 | 339.45 | 339.50 | 336.60 | 339.35 | 339.35 | 0.16% | 2,214 |
| May 27, 2025 | 342.65 | 342.20 | 337.70 | 338.80 | 338.80 | -1.05% | 8,286 |
| May 26, 2025 | 340.10 | 342.40 | 337.80 | 342.40 | 342.40 | 2.38% | 6,787 |
| May 23, 2025 | 344.30 | 342.80 | 331.30 | 334.45 | 334.45 | -2.04% | 7,524 |
| May 22, 2025 | 348.30 | 344.30 | 338.75 | 341.40 | 341.40 | -2.01% | 2,299 |