Skip to main content
logo
Avanza Bank Holding AB (publ) (LON:0NUK)
London flag London · Delayed Price · Currency is GBP · Price in SEK
344.46
-0.57 (-0.16%)
At close: Mar 11, 2026

Avanza Bank Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026348.70348.50341.00344.46344.46-0.16%58,888
Mar 10, 2026341.80348.95341.60345.03345.033.59%200,143
Mar 9, 2026324.80336.20328.75333.08333.08-0.54%28,394
Mar 6, 2026336.10341.50332.70334.90334.90-0.97%85,951
Mar 5, 2026335.15340.90335.60338.19338.192.23%28,065
Mar 4, 2026328.10337.20325.00330.83330.830.20%174,565
Mar 3, 2026330.45335.20324.75330.16330.160.71%301,791
Mar 2, 2026322.95331.30323.00327.82327.82-0.69%46,076
Feb 27, 2026329.80331.50326.60330.09330.090.48%176,893
Feb 26, 2026329.80330.25323.50328.50328.500.57%13,462
Feb 25, 2026323.65328.00324.20326.65326.651.46%33,859
Feb 24, 2026324.70324.90318.50321.94321.94-1.78%12,217
Feb 23, 2026330.05333.40323.00327.79327.79-0.78%146,150
Feb 20, 2026327.65332.80329.35330.38330.380.58%89,742
Feb 19, 2026332.20332.50327.00328.47328.47-1.32%43,971
Feb 18, 2026331.25333.90328.50332.87332.871.92%289,024
Feb 17, 2026327.45331.10325.10326.60326.60-1.26%24,613
Feb 16, 2026333.40337.10327.50330.77330.77-0.43%202,788
Feb 13, 2026330.25335.20329.70332.19332.18-0.63%148,508
Feb 12, 2026334.25339.20329.70334.29334.29-0.94%235,438
Feb 11, 2026356.90357.00330.40337.45337.45-6.65%101,266
Feb 10, 2026360.90364.60353.50361.50361.501.34%122,060
Feb 9, 2026352.40360.70351.30356.73356.732.06%66,151
Feb 6, 2026349.90351.60346.10349.54349.540.07%11,166
Feb 5, 2026362.95363.40347.70349.30349.30-3.45%94,181
Feb 4, 2026352.80366.30351.00361.79361.791.19%92,585
Feb 3, 2026354.05365.00353.50357.53357.530.84%115,595
Feb 2, 2026346.05360.05343.40354.56354.561.29%38,137
Jan 30, 2026349.60352.45347.65350.03350.03-0.57%13,176
Jan 29, 2026350.45355.30349.10352.03352.031.87%20,840
Jan 28, 2026341.60350.20341.50345.56345.551.24%94,208
Jan 27, 2026342.95344.20338.90341.33341.330.01%9,312
Jan 26, 2026342.95345.15339.30341.30341.301.05%23,868
Jan 23, 2026339.65340.60335.60337.76337.75-0.56%19,783
Jan 22, 2026341.30345.10337.00339.67339.671.25%33,442
Jan 21, 2026325.60343.00323.20335.47335.471.47%40,344
Jan 20, 2026331.45332.40329.20330.62330.62-1.35%7,702
Jan 19, 2026334.65337.30334.00335.13335.13-1.67%3,630
Jan 16, 2026342.15343.10339.85340.82340.820.73%5,618
Jan 15, 2026334.65341.90336.00338.36338.360.51%6,875
Jan 14, 2026341.90342.30334.90336.65336.65-1.93%53,255
Jan 13, 2026341.70347.40341.40343.26343.261.00%11,774
Jan 12, 2026338.85342.50337.40339.87339.870.45%7,910
Jan 9, 2026341.00345.40333.75338.35338.351.15%81,159
Jan 8, 2026331.55337.50331.00334.49334.491.10%23,225
Jan 7, 2026342.25336.10329.10330.86330.86-5.04%72,723
Jan 5, 2026352.50354.30343.30348.42348.42-0.64%5,252
Jan 2, 2026353.20353.60347.80350.66350.66-0.58%5,658
Dec 30, 2025351.65353.40351.30352.70352.700.68%10,942
Dec 29, 2025352.20353.00348.10350.31350.310.03%15,624