Avarda Bank AB (publ) (STO:AVARDA)
Sweden · Delayed Price · Currency is SEK 196.40
+1.20 (0.61%)
At close: Oct 12, 2026
Avarda Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 195.60 | 198.40 | 195.60 | 196.40 | 196.40 | 0.61% | 66,744 |
| Oct 9, 2026 | 195.00 | 197.40 | 194.00 | 195.20 | 195.20 | 0.21% | 58,204 |
| Oct 8, 2026 | 196.20 | 196.80 | 191.00 | 194.80 | 194.80 | -0.41% | 49,401 |
| Oct 7, 2026 | 198.60 | 203.50 | 194.60 | 195.60 | 195.60 | -1.81% | 47,910 |
| Oct 6, 2026 | 201.50 | 202.50 | 197.40 | 199.20 | 199.20 | -0.65% | 39,064 |
| Oct 5, 2026 | 198.00 | 201.50 | 197.20 | 200.50 | 200.50 | 1.37% | 29,586 |
| Oct 2, 2026 | 198.80 | 199.00 | 194.20 | 197.80 | 197.80 | -0.10% | 63,291 |
| Oct 1, 2026 | 205.00 | 207.00 | 197.60 | 198.00 | 198.00 | -3.18% | 55,231 |
| Sep 30, 2026 | 201.00 | 206.50 | 200.00 | 204.50 | 204.50 | 1.24% | 52,718 |
| Sep 29, 2026 | 207.50 | 208.50 | 201.00 | 202.00 | 202.00 | -2.18% | 54,484 |
| Sep 28, 2026 | 202.00 | 209.50 | 202.00 | 206.50 | 206.50 | 3.87% | 90,073 |
| Sep 25, 2026 | 199.40 | 205.50 | 197.60 | 198.80 | 198.80 | 0.61% | 62,371 |
| Sep 24, 2026 | 205.00 | 207.00 | 197.00 | 197.60 | 197.60 | -4.31% | 84,146 |
| Sep 23, 2026 | 206.50 | 208.00 | 203.50 | 206.50 | 206.50 | -0.24% | 28,330 |
| Sep 22, 2026 | 208.50 | 212.00 | 206.00 | 207.00 | 207.00 | -0.48% | 34,265 |
| Sep 21, 2026 | 206.50 | 211.00 | 206.50 | 208.00 | 208.00 | 0.48% | 25,539 |
| Sep 18, 2026 | 211.00 | 212.00 | 206.00 | 207.00 | 207.00 | -2.36% | 63,656 |
| Sep 17, 2026 | 207.50 | 212.50 | 207.50 | 212.00 | 212.00 | 2.17% | 33,711 |
| Sep 16, 2026 | 210.00 | 212.00 | 207.50 | 207.50 | 207.50 | -1.19% | 27,121 |
| Sep 15, 2026 | 210.00 | 213.50 | 208.50 | 210.00 | 210.00 | -0.24% | 49,970 |
| Sep 14, 2026 | 214.50 | 218.00 | 209.50 | 210.50 | 210.50 | -2.32% | 45,032 |
| Sep 11, 2026 | 212.00 | 217.50 | 211.00 | 215.50 | 215.50 | 2.38% | 54,560 |
| Sep 10, 2026 | 211.00 | 216.50 | 210.50 | 210.50 | 210.50 | -0.47% | 28,652 |
| Sep 9, 2026 | 214.00 | 214.00 | 208.00 | 211.50 | 211.50 | -0.70% | 49,230 |
| Sep 8, 2026 | 212.50 | 214.50 | 208.50 | 213.00 | 213.00 | 0.24% | 33,997 |
| Sep 7, 2026 | 216.00 | 217.50 | 212.50 | 212.50 | 212.50 | -1.62% | 33,910 |
| Sep 4, 2026 | 216.50 | 218.00 | 213.50 | 216.00 | 216.00 | 0.47% | 48,836 |
| Sep 3, 2026 | 208.50 | 217.00 | 208.50 | 215.00 | 215.00 | 3.12% | 75,118 |
| Sep 2, 2026 | 210.00 | 213.00 | 206.00 | 208.50 | 208.50 | -0.71% | 60,132 |
| Sep 1, 2026 | 209.00 | 213.00 | 206.00 | 210.00 | 210.00 | 0.72% | 101,846 |
| Aug 31, 2026 | 206.00 | 211.00 | 205.00 | 208.50 | 208.50 | 1.71% | 89,233 |
| Aug 28, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 1.23% | 27,926 |
| Aug 27, 2026 | 204.00 | 207.00 | 202.50 | 202.50 | 202.50 | -1.46% | 45,047 |
| Aug 26, 2026 | 201.00 | 210.00 | 201.00 | 205.50 | 205.50 | 2.49% | 67,114 |
| Aug 25, 2026 | 199.80 | 201.50 | 199.20 | 200.50 | 200.50 | 0.75% | 31,874 |
| Aug 24, 2026 | 202.50 | 202.50 | 197.40 | 199.00 | 199.00 | -1.00% | 33,566 |
| Aug 21, 2026 | 196.40 | 202.50 | 195.40 | 201.00 | 201.00 | 2.55% | 54,374 |
| Aug 20, 2026 | 195.60 | 198.80 | 193.60 | 196.00 | 196.00 | 0.41% | 59,508 |
| Aug 19, 2026 | 200.50 | 200.50 | 193.20 | 195.20 | 195.20 | -2.40% | 58,787 |
| Aug 18, 2026 | 205.50 | 205.50 | 199.80 | 200.00 | 200.00 | -2.91% | 46,020 |
| Aug 17, 2026 | 207.00 | 211.00 | 205.00 | 206.00 | 206.00 | 1.23% | 74,306 |
| Aug 14, 2026 | 204.50 | 206.00 | 202.00 | 203.50 | 203.50 | - | 30,874 |
| Aug 13, 2026 | 203.00 | 208.00 | 203.00 | 203.50 | 203.50 | 0.74% | 31,782 |
| Aug 12, 2026 | 200.00 | 204.00 | 199.80 | 202.00 | 202.00 | 2.54% | 84,015 |
| Aug 11, 2026 | 192.20 | 198.00 | 192.00 | 197.00 | 197.00 | 2.39% | 42,784 |
| Aug 10, 2026 | 192.60 | 194.80 | 191.20 | 192.40 | 192.40 | - | 17,404 |
| Aug 7, 2026 | 194.60 | 194.60 | 191.60 | 192.40 | 192.40 | -0.62% | 12,554 |
| Aug 6, 2026 | 192.80 | 194.80 | 192.40 | 193.60 | 193.60 | 0.62% | 14,773 |
| Aug 5, 2026 | 193.80 | 194.60 | 190.40 | 192.40 | 192.40 | -0.10% | 28,334 |
| Aug 4, 2026 | 189.00 | 192.60 | 188.80 | 192.60 | 192.60 | 1.90% | 34,531 |