Avanza Bank Holding AB (publ) (LON:0NUK)
London · Delayed Price · Currency is GBP · Price in SEK 325.80
-2.20 (-0.67%)
At close: May 12, 2026
LON:0NUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 327.25 | 326.55 | 320.70 | 321.90 | 321.90 | -1.20% | 4,174 |
| May 12, 2026 | 326.65 | 330.70 | 325.80 | 325.80 | 325.80 | -0.67% | 46,247 |
| May 11, 2026 | 328.50 | 329.65 | 326.80 | 328.00 | 328.00 | 0.20% | 30,767 |
| May 8, 2026 | 330.75 | 330.50 | 326.90 | 327.35 | 327.35 | -1.43% | 22,737 |
| May 7, 2026 | 337.80 | 339.90 | 331.30 | 332.10 | 332.10 | -2.05% | 43,365 |
| May 6, 2026 | 328.80 | 344.40 | 328.60 | 339.05 | 339.05 | 2.12% | 441,468 |
| May 5, 2026 | 327.55 | 334.10 | 327.90 | 332.01 | 332.01 | 0.55% | 54,753 |
| May 4, 2026 | 332.80 | 333.70 | 327.00 | 330.21 | 330.21 | -0.93% | 30,848 |
| Apr 30, 2026 | 332.90 | 334.50 | 331.10 | 333.30 | 333.30 | -1.66% | 57,351 |
| Apr 29, 2026 | 342.15 | 342.60 | 336.10 | 338.92 | 338.92 | -3.11% | 29,247 |
| Apr 28, 2026 | 346.25 | 352.95 | 345.55 | 349.79 | 337.13 | 0.20% | 47,127 |
| Apr 27, 2026 | 350.45 | 349.80 | 344.70 | 349.10 | 336.47 | 0.34% | 33,047 |
| Apr 24, 2026 | 354.15 | 354.45 | 344.85 | 347.93 | 335.34 | -4.23% | 48,780 |
| Apr 23, 2026 | 369.50 | 370.30 | 356.30 | 363.30 | 350.15 | -2.41% | 118,550 |
| Apr 22, 2026 | 377.00 | 376.55 | 366.80 | 372.27 | 358.80 | -0.15% | 14,743 |
| Apr 21, 2026 | 381.40 | 382.40 | 360.20 | 372.84 | 359.35 | -4.34% | 21,849 |
| Apr 20, 2026 | 390.75 | 392.30 | 386.80 | 389.76 | 375.66 | -0.93% | 14,759 |
| Apr 17, 2026 | 396.00 | 397.30 | 391.05 | 393.41 | 379.18 | -1.13% | 39,354 |
| Apr 16, 2026 | 406.95 | 406.10 | 393.30 | 397.91 | 383.52 | -2.10% | 39,769 |
| Apr 15, 2026 | 403.35 | 407.50 | 404.20 | 406.43 | 391.73 | 2.48% | 37,897 |
| Apr 14, 2026 | 397.00 | 399.00 | 393.50 | 396.59 | 382.24 | 1.66% | 86,682 |
| Apr 13, 2026 | 387.15 | 394.00 | 386.70 | 390.10 | 375.99 | 0.75% | 20,221 |
| Apr 10, 2026 | 386.45 | 389.10 | 384.20 | 387.19 | 373.18 | 1.61% | 53,008 |
| Apr 9, 2026 | 377.40 | 385.90 | 377.10 | 381.07 | 367.28 | 0.55% | 85,810 |
| Apr 8, 2026 | 378.45 | 383.00 | 377.40 | 379.00 | 365.29 | 2.68% | 140,800 |
| Apr 7, 2026 | 367.25 | 372.20 | 365.00 | 369.12 | 355.77 | 1.52% | 101,013 |
| Apr 2, 2026 | 364.10 | 365.45 | 363.10 | 363.60 | 350.44 | -1.51% | 8,618 |
| Apr 1, 2026 | 373.40 | 375.00 | 368.10 | 369.16 | 355.80 | 2.03% | 124,918 |
| Mar 31, 2026 | 349.60 | 364.20 | 351.30 | 361.80 | 348.71 | 4.77% | 9,771 |
| Mar 30, 2026 | 337.30 | 349.80 | 337.80 | 345.33 | 332.84 | 1.62% | 2,041 |
| Mar 27, 2026 | 341.10 | 342.80 | 337.35 | 339.83 | 327.54 | 0.42% | 5,956 |
| Mar 26, 2026 | 340.80 | 341.55 | 333.40 | 338.40 | 326.16 | -0.78% | 12,199 |
| Mar 25, 2026 | 334.55 | 344.00 | 336.25 | 341.07 | 328.73 | 4.21% | 6,227 |
| Mar 24, 2026 | 332.30 | 330.60 | 327.30 | 327.30 | 315.46 | 0.77% | 10,434 |
| Mar 23, 2026 | 324.10 | 338.90 | 321.70 | 324.80 | 313.05 | -3.70% | 10,581 |
| Mar 20, 2026 | 339.15 | 339.90 | 331.70 | 337.28 | 325.08 | -0.68% | 9,355 |
| Mar 19, 2026 | 343.85 | 342.90 | 336.90 | 339.58 | 327.29 | -2.08% | 10,337 |
| Mar 18, 2026 | 344.80 | 349.20 | 344.30 | 346.79 | 334.25 | 1.88% | 70,576 |
| Mar 17, 2026 | 338.25 | 344.55 | 336.55 | 340.40 | 328.08 | 1.51% | 101,378 |
| Mar 16, 2026 | 337.00 | 338.30 | 330.90 | 335.33 | 323.20 | -0.87% | 171,693 |
| Mar 13, 2026 | 335.65 | 340.90 | 335.20 | 338.28 | 326.04 | 0.04% | 99,157 |
| Mar 12, 2026 | 341.70 | 342.05 | 335.70 | 338.13 | 325.90 | -1.84% | 29,773 |
| Mar 11, 2026 | 348.70 | 348.50 | 341.00 | 344.46 | 332.00 | -0.16% | 58,888 |
| Mar 10, 2026 | 341.80 | 348.95 | 341.60 | 345.03 | 332.54 | 3.59% | 200,143 |
| Mar 9, 2026 | 324.80 | 336.20 | 328.75 | 333.08 | 321.03 | -0.54% | 28,394 |
| Mar 6, 2026 | 336.10 | 341.50 | 332.70 | 334.90 | 322.78 | -0.97% | 85,951 |
| Mar 5, 2026 | 335.15 | 340.90 | 335.60 | 338.19 | 325.95 | 2.23% | 28,065 |
| Mar 4, 2026 | 328.10 | 337.20 | 325.00 | 330.83 | 318.86 | 0.20% | 174,565 |
| Mar 3, 2026 | 330.45 | 335.20 | 324.75 | 330.16 | 318.22 | 0.71% | 301,791 |
| Mar 2, 2026 | 322.95 | 331.30 | 323.00 | 327.82 | 315.96 | -0.69% | 46,076 |