Avanza Bank Holding AB (publ) (LON:0NUK)
London · Delayed Price · Currency is GBP · Price in SEK 378.30
+1.20 (0.32%)
At close: Sep 25, 2026
LON:0NUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 376.80 | 379.40 | 373.60 | 377.10 | 377.10 | -1.19% | 1,141 |
| Sep 23, 2026 | 393.10 | 392.30 | 379.80 | 381.65 | 381.65 | -2.14% | 14,449 |
| Sep 22, 2026 | 395.55 | 401.80 | 388.00 | 390.00 | 390.00 | -1.42% | 6,602 |
| Sep 21, 2026 | 389.00 | 396.80 | 390.05 | 395.60 | 395.60 | 1.75% | 16,335 |
| Sep 18, 2026 | 389.50 | 392.30 | 386.70 | 388.80 | 388.80 | -0.41% | 17,500 |
| Sep 17, 2026 | 388.30 | 391.20 | 387.70 | 390.42 | 390.41 | 0.46% | 31,568 |
| Sep 16, 2026 | 391.45 | 391.70 | 387.50 | 388.64 | 388.64 | -0.47% | 44,573 |
| Sep 15, 2026 | 388.40 | 392.20 | 383.10 | 390.46 | 390.46 | -0.14% | 9,648 |
| Sep 14, 2026 | 390.25 | 394.40 | 388.90 | 391.00 | 391.00 | -0.06% | 22,259 |
| Sep 11, 2026 | 389.10 | 393.80 | 387.80 | 391.24 | 391.24 | 0.43% | 3,563 |
| Sep 10, 2026 | 384.90 | 393.50 | 388.10 | 389.55 | 389.55 | 0.73% | 1,494 |
| Sep 9, 2026 | 390.65 | 389.20 | 383.50 | 386.73 | 386.73 | -1.76% | 24,341 |
| Sep 8, 2026 | 393.70 | 394.50 | 389.90 | 393.68 | 393.68 | -0.70% | 27,368 |
| Sep 7, 2026 | 396.60 | 397.80 | 394.20 | 396.47 | 396.47 | 0.67% | 10,752 |
| Sep 4, 2026 | 397.20 | 398.25 | 391.70 | 393.84 | 393.84 | -0.68% | 9,986 |
| Sep 3, 2026 | 388.70 | 399.90 | 389.30 | 396.55 | 396.55 | 2.29% | 16,640 |
| Sep 2, 2026 | 396.50 | 397.55 | 383.85 | 387.67 | 387.67 | -2.97% | 82,654 |
| Sep 1, 2026 | 403.55 | 405.70 | 397.05 | 399.52 | 399.52 | -0.79% | 59,782 |
| Aug 31, 2026 | 406.80 | 408.60 | 402.10 | 402.70 | 402.70 | -0.37% | 12,510 |
| Aug 28, 2026 | 404.50 | 407.30 | 403.90 | 404.20 | 404.20 | 0.48% | 122,021 |
| Aug 27, 2026 | 399.45 | 404.20 | 400.10 | 402.25 | 402.25 | -0.08% | 24,533 |
| Aug 26, 2026 | 402.65 | 406.40 | 400.00 | 402.58 | 402.58 | 0.02% | 23,414 |
| Aug 25, 2026 | 400.50 | 404.00 | 400.20 | 402.49 | 402.49 | 0.70% | 23,953 |
| Aug 24, 2026 | 398.55 | 401.50 | 398.60 | 399.70 | 399.70 | -0.10% | 28,888 |
| Aug 21, 2026 | 396.00 | 400.40 | 395.05 | 400.10 | 400.10 | 1.01% | 4,998 |
| Aug 20, 2026 | 390.25 | 397.20 | 388.80 | 396.10 | 396.10 | 0.88% | 84,490 |
| Aug 19, 2026 | 397.70 | 396.60 | 389.20 | 392.65 | 392.65 | -2.11% | 221,843 |
| Aug 18, 2026 | 400.90 | 401.40 | 395.50 | 401.10 | 401.10 | -0.55% | 45,141 |
| Aug 17, 2026 | 400.70 | 403.32 | 398.30 | 403.32 | 403.32 | 0.42% | 2,364 |
| Aug 14, 2026 | 402.55 | 404.80 | 397.30 | 401.65 | 401.65 | -0.19% | 43,626 |
| Aug 13, 2026 | 402.85 | 405.40 | 400.80 | 402.40 | 402.40 | 0.30% | 8,086 |
| Aug 12, 2026 | 399.15 | 401.80 | 398.10 | 401.20 | 401.20 | 0.40% | 20,729 |
| Aug 11, 2026 | 400.80 | 400.40 | 395.55 | 399.60 | 399.60 | -0.17% | 6,358 |
| Aug 10, 2026 | 402.05 | 403.50 | 398.40 | 400.28 | 400.28 | -0.28% | 5,683 |
| Aug 7, 2026 | 399.05 | 402.70 | 394.70 | 401.40 | 401.40 | 0.43% | 4,414 |
| Aug 6, 2026 | 399.65 | 402.20 | 397.20 | 399.70 | 399.70 | 0.11% | 8,943 |
| Aug 5, 2026 | 394.45 | 399.65 | 392.10 | 399.25 | 399.25 | 1.36% | 79,107 |
| Aug 4, 2026 | 395.55 | 397.40 | 389.40 | 393.90 | 393.90 | -0.04% | 7,160 |
| Aug 3, 2026 | 393.50 | 396.10 | 388.80 | 394.05 | 394.05 | 0.24% | 9,165 |
| Jul 31, 2026 | 394.35 | 394.20 | 388.70 | 393.09 | 393.09 | 0.74% | 29,633 |
| Jul 30, 2026 | 390.35 | 395.30 | 389.80 | 390.20 | 390.20 | -0.40% | 11,961 |
| Jul 29, 2026 | 388.90 | 394.45 | 387.90 | 391.78 | 391.78 | 1.57% | 66,269 |
| Jul 28, 2026 | 389.80 | 388.80 | 381.90 | 385.74 | 385.74 | -1.30% | 6,076 |
| Jul 27, 2026 | 390.65 | 393.40 | 389.10 | 390.82 | 390.82 | 1.07% | 2,474 |
| Jul 24, 2026 | 386.05 | 389.20 | 384.95 | 386.69 | 386.69 | 0.72% | 15,700 |
| Jul 23, 2026 | 390.45 | 391.70 | 381.40 | 383.95 | 383.95 | -1.83% | 7,032 |
| Jul 22, 2026 | 387.35 | 393.30 | 387.60 | 391.09 | 391.09 | 1.35% | 5,346 |
| Jul 21, 2026 | 385.40 | 389.30 | 384.10 | 385.87 | 385.87 | 0.44% | 20,945 |
| Jul 20, 2026 | 378.35 | 386.40 | 376.60 | 384.16 | 384.16 | 0.50% | 385,091 |
| Jul 17, 2026 | 387.35 | 388.60 | 379.10 | 382.27 | 382.27 | -1.58% | 156,571 |