Avanza Bank Holding AB (publ) (LON:0NUK)
London · Delayed Price · Currency is GBP · Price in SEK 369.28
-0.33 (-0.09%)
At close: Oct 10, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 372.00 | 372.70 | 366.90 | 369.28 | 369.28 | -0.09% | 3,979 |
| Oct 9, 2025 | 367.65 | 372.80 | 368.70 | 369.60 | 369.60 | 0.82% | 21,556 |
| Oct 8, 2025 | 366.45 | 367.60 | 363.80 | 366.60 | 366.60 | 0.14% | 297,990 |
| Oct 7, 2025 | 365.40 | 371.95 | 362.70 | 366.10 | 366.10 | 1.04% | 33,962 |
| Oct 6, 2025 | 362.95 | 368.60 | 358.70 | 362.33 | 362.33 | 4.39% | 14,766 |
| Oct 3, 2025 | 348.00 | 354.60 | 343.90 | 347.07 | 347.07 | 0.90% | 8,239 |
| Oct 2, 2025 | 342.45 | 348.00 | 343.50 | 343.97 | 343.97 | -0.16% | 18,683 |
| Oct 1, 2025 | 351.25 | 350.00 | 341.15 | 344.52 | 344.52 | -1.27% | 123,122 |
| Sep 30, 2025 | 346.25 | 351.90 | 347.55 | 348.95 | 348.95 | 1.25% | 15,700 |
| Sep 29, 2025 | 342.15 | 349.00 | 341.70 | 344.65 | 344.65 | 0.67% | 2,579 |
| Sep 26, 2025 | 344.50 | 345.20 | 340.80 | 342.35 | 342.35 | 1.07% | 7,308 |
| Sep 25, 2025 | 337.00 | 344.20 | 335.10 | 338.74 | 338.74 | 0.69% | 357,104 |
| Sep 24, 2025 | 342.05 | 337.90 | 334.85 | 336.40 | 336.40 | -1.86% | 6,488 |
| Sep 23, 2025 | 343.55 | 344.35 | 339.90 | 342.79 | 342.79 | -0.01% | 3,673 |
| Sep 22, 2025 | 344.10 | 345.70 | 340.90 | 342.83 | 342.83 | 0.04% | 180,559 |
| Sep 19, 2025 | 344.80 | 346.10 | 341.20 | 342.70 | 342.70 | 0.29% | 11,281 |
| Sep 18, 2025 | 344.00 | 345.70 | 341.00 | 341.72 | 341.72 | -0.95% | 11,134 |
| Sep 17, 2025 | 341.60 | 345.00 | 341.10 | 345.00 | 345.00 | 1.10% | 221,990 |
| Sep 16, 2025 | 346.45 | 345.50 | 339.20 | 341.23 | 341.23 | -1.83% | 18,343 |
| Sep 15, 2025 | 341.50 | 347.80 | 343.40 | 347.60 | 347.60 | 2.05% | 3,212 |
| Sep 12, 2025 | 337.90 | 342.70 | 336.90 | 340.63 | 340.63 | 1.26% | 173,939 |
| 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 |