Avarda Bank AB (publ) (STO:AVARDA)
Sweden · Delayed Price · Currency is SEK 178.80
+9.80 (5.80%)
At close: Jun 12, 2026
Avarda Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 169.20 | 179.40 | 169.00 | 178.80 | 178.80 | 5.80% | 64,824 |
| Jun 11, 2026 | 170.00 | 171.60 | 167.60 | 169.00 | 169.00 | -1.17% | 20,258 |
| Jun 10, 2026 | 170.60 | 172.80 | 167.20 | 171.00 | 171.00 | 0.23% | 54,814 |
| Jun 9, 2026 | 171.40 | 174.60 | 169.80 | 170.60 | 170.60 | -1.27% | 43,305 |
| Jun 8, 2026 | 171.40 | 176.20 | 169.20 | 172.80 | 172.80 | 0.70% | 57,031 |
| Jun 5, 2026 | 174.20 | 180.40 | 171.40 | 171.60 | 171.60 | -1.04% | 98,438 |
| Jun 4, 2026 | 166.20 | 173.40 | 164.20 | 173.40 | 173.40 | 4.46% | 62,670 |
| Jun 3, 2026 | 162.40 | 167.20 | 160.60 | 166.00 | 166.00 | 1.97% | 89,458 |
| Jun 2, 2026 | 164.60 | 166.00 | 161.80 | 162.80 | 162.80 | -0.73% | 31,400 |
| Jun 1, 2026 | 167.00 | 167.20 | 162.20 | 164.00 | 164.00 | -2.50% | 46,084 |
| May 29, 2026 | 165.40 | 168.20 | 164.00 | 168.20 | 168.20 | 2.06% | 148,984 |
| May 28, 2026 | 168.80 | 169.60 | 164.20 | 164.80 | 164.80 | -2.14% | 38,761 |
| May 27, 2026 | 171.60 | 174.40 | 168.40 | 168.40 | 168.40 | -1.17% | 38,878 |
| May 26, 2026 | 169.80 | 172.20 | 167.40 | 170.40 | 170.40 | 0.59% | 43,534 |
| May 25, 2026 | 159.80 | 169.80 | 159.80 | 169.40 | 169.40 | 6.01% | 45,205 |
| May 22, 2026 | 162.60 | 162.80 | 157.60 | 159.80 | 159.80 | -1.60% | 29,980 |
| May 21, 2026 | 163.40 | 164.80 | 160.40 | 162.40 | 162.40 | 0.12% | 36,477 |
| May 20, 2026 | 157.60 | 163.60 | 157.60 | 162.20 | 162.20 | 2.27% | 40,963 |
| May 19, 2026 | 155.40 | 161.00 | 155.40 | 158.60 | 158.60 | 2.06% | 58,074 |
| May 18, 2026 | 156.20 | 156.80 | 154.20 | 155.40 | 155.40 | -1.02% | 44,413 |
| May 15, 2026 | 157.20 | 159.00 | 156.40 | 157.00 | 157.00 | -0.38% | 36,795 |
| May 13, 2026 | 156.40 | 159.60 | 156.20 | 157.60 | 157.60 | 0.77% | 30,996 |
| May 12, 2026 | 158.40 | 160.00 | 156.40 | 156.40 | 156.40 | -1.26% | 37,541 |
| May 11, 2026 | 158.40 | 160.00 | 155.00 | 158.40 | 158.40 | - | 64,938 |
| May 8, 2026 | 162.80 | 164.00 | 158.00 | 158.40 | 158.40 | -3.18% | 71,339 |
| May 7, 2026 | 161.40 | 166.40 | 161.20 | 163.60 | 163.60 | 0.74% | 56,184 |
| May 6, 2026 | 160.80 | 164.00 | 159.60 | 162.40 | 162.40 | 2.27% | 66,038 |
| May 5, 2026 | 164.40 | 170.60 | 163.00 | 163.80 | 158.80 | -0.24% | 48,860 |
| May 4, 2026 | 166.60 | 168.40 | 163.60 | 164.20 | 159.19 | -1.68% | 41,644 |
| Apr 30, 2026 | 170.20 | 170.20 | 166.00 | 167.00 | 161.90 | -0.36% | 22,364 |
| Apr 29, 2026 | 171.60 | 171.60 | 167.60 | 167.60 | 162.48 | -1.99% | 37,687 |
| Apr 28, 2026 | 170.00 | 174.40 | 169.00 | 171.00 | 165.78 | 0.83% | 37,410 |
| Apr 27, 2026 | 171.40 | 172.60 | 169.40 | 169.60 | 164.42 | -1.05% | 48,689 |
| Apr 24, 2026 | 174.80 | 174.80 | 170.60 | 171.40 | 166.17 | -2.06% | 39,295 |
| Apr 23, 2026 | 181.40 | 181.60 | 174.60 | 175.00 | 169.66 | -4.16% | 46,871 |
| Apr 22, 2026 | 187.40 | 187.80 | 181.60 | 182.60 | 177.03 | -1.72% | 31,993 |
| Apr 21, 2026 | 190.00 | 190.00 | 185.00 | 185.80 | 180.13 | -2.11% | 86,226 |
| Apr 20, 2026 | 187.60 | 192.60 | 185.80 | 189.80 | 184.01 | 0.53% | 48,034 |
| Apr 17, 2026 | 188.80 | 191.80 | 184.40 | 188.80 | 183.04 | 0.32% | 107,934 |
| Apr 16, 2026 | 181.20 | 188.40 | 180.80 | 188.20 | 182.46 | 3.86% | 76,195 |
| Apr 15, 2026 | 184.40 | 184.40 | 175.60 | 181.20 | 175.67 | -1.63% | 99,481 |
| Apr 14, 2026 | 186.60 | 187.40 | 170.60 | 184.20 | 178.58 | 0.66% | 255,725 |
| Apr 13, 2026 | 177.40 | 183.00 | 175.60 | 183.00 | 177.41 | 2.81% | 85,195 |
| Apr 10, 2026 | 176.80 | 180.00 | 176.20 | 178.00 | 172.57 | 0.23% | 59,241 |
| Apr 9, 2026 | 173.80 | 177.60 | 172.40 | 177.60 | 172.18 | 2.07% | 58,347 |
| Apr 8, 2026 | 170.60 | 174.80 | 170.60 | 174.00 | 168.69 | 4.69% | 79,417 |
| Apr 7, 2026 | 167.80 | 170.80 | 164.60 | 166.20 | 161.13 | -0.25% | 72,796 |
| Apr 2, 2026 | 166.70 | 168.72 | 164.52 | 166.62 | 161.53 | -0.82% | 30,925 |
| Apr 1, 2026 | 164.58 | 169.80 | 164.58 | 168.00 | 162.87 | 1.73% | 51,202 |
| Mar 31, 2026 | 158.18 | 165.80 | 158.18 | 165.14 | 160.10 | 4.40% | 59,315 |