Avanza Bank Holding AB (publ) (LON:0NUK)
London · Delayed Price · Currency is GBP · Price in SEK 338.76
-3.14 (-0.92%)
At close: Sep 9, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 337.90 | 342.70 | 336.90 | 340.75 | 340.75 | 1.29% | 173,675 |
| Sep 11, 2025 | 342.95 | 342.75 | 331.30 | 336.40 | 336.40 | -2.11% | 9,777 |
| Sep 10, 2025 | 341.80 | 345.11 | 342.10 | 343.66 | 343.66 | 1.45% | 4,339 |
| Sep 9, 2025 | 343.25 | 342.20 | 337.65 | 338.76 | 338.76 | -0.92% | 23,714 |
| Sep 8, 2025 | 342.45 | 343.60 | 340.60 | 341.90 | 341.90 | -0.90% | 1,266 |
| Sep 5, 2025 | 347.45 | 348.80 | 339.60 | 345.02 | 345.02 | -0.12% | 7,455 |
| Sep 4, 2025 | 343.35 | 347.45 | 340.70 | 345.45 | 345.45 | 0.16% | 2,296 |
| Sep 3, 2025 | 344.70 | 349.60 | 340.80 | 344.91 | 344.91 | 0.74% | 8,977 |
| Sep 2, 2025 | 356.70 | 355.70 | 339.30 | 342.39 | 342.39 | -3.69% | 27,973 |
| Sep 1, 2025 | 358.45 | 359.90 | 355.50 | 355.50 | 355.50 | -0.82% | 3,616 |
| Aug 29, 2025 | 359.65 | 361.50 | 357.00 | 358.46 | 358.46 | 0.08% | 6,685 |
| Aug 28, 2025 | 361.80 | 365.40 | 355.70 | 358.17 | 358.17 | -0.57% | 4,408 |
| Aug 27, 2025 | 361.50 | 361.60 | 359.20 | 360.23 | 360.23 | -0.24% | 5,414 |
| Aug 26, 2025 | 361.70 | 361.10 | 355.30 | 361.08 | 361.08 | -0.31% | 8,019 |
| Aug 25, 2025 | 357.20 | 362.50 | 355.50 | 362.20 | 362.20 | 1.87% | 254,105 |
| Aug 22, 2025 | 351.05 | 356.30 | 350.50 | 355.55 | 355.55 | 1.27% | 11,822 |
| Aug 21, 2025 | 352.10 | 353.20 | 349.80 | 351.10 | 351.10 | 0.25% | 4,953 |
| Aug 20, 2025 | 348.10 | 353.10 | 346.70 | 350.23 | 350.23 | -0.16% | 258,526 |
| Aug 19, 2025 | 354.25 | 352.70 | 349.10 | 350.80 | 350.80 | -0.66% | 12,294 |
| Aug 18, 2025 | 351.85 | 354.10 | 352.00 | 353.13 | 353.13 | 0.27% | 5,535 |
| Aug 15, 2025 | 352.30 | 353.40 | 350.50 | 352.19 | 352.19 | 0.26% | 2,333 |
| Aug 14, 2025 | 349.20 | 351.50 | 348.35 | 351.26 | 351.26 | 0.19% | 15,014 |
| Aug 13, 2025 | 355.55 | 355.00 | 349.10 | 350.60 | 350.60 | -0.96% | 10,016 |
| Aug 12, 2025 | 359.15 | 358.20 | 353.40 | 354.00 | 354.00 | -0.87% | 9,650 |
| Aug 11, 2025 | 358.25 | 358.85 | 355.10 | 357.09 | 357.09 | -0.83% | 6,726 |
| Aug 8, 2025 | 361.70 | 362.00 | 356.90 | 360.08 | 360.08 | -0.51% | 8,218 |
| Aug 7, 2025 | 356.60 | 363.80 | 360.00 | 361.91 | 361.91 | 1.63% | 2,492 |
| Aug 6, 2025 | 358.75 | 361.80 | 355.10 | 356.10 | 356.10 | -0.98% | 4,247 |
| Aug 5, 2025 | 363.85 | 370.50 | 355.10 | 359.61 | 359.61 | -0.15% | 12,056 |
| Aug 4, 2025 | 353.50 | 363.75 | 353.75 | 360.17 | 360.17 | 2.21% | 18,227 |
| 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 |