Avarda Bank AB (publ) (STO:AVARDA)
Sweden · Delayed Price · Currency is SEK 171.40
-3.60 (-2.06%)
At close: Apr 24, 2026
Avarda Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 174.80 | 174.80 | 170.60 | 171.40 | 171.40 | -2.06% | 39,295 |
| Apr 23, 2026 | 181.40 | 181.60 | 174.60 | 175.00 | 175.00 | -4.16% | 46,871 |
| Apr 22, 2026 | 187.40 | 187.80 | 181.60 | 182.60 | 182.60 | -1.72% | 31,993 |
| Apr 21, 2026 | 190.00 | 190.00 | 185.00 | 185.80 | 185.80 | -2.11% | 76,338 |
| Apr 20, 2026 | 187.60 | 192.60 | 185.80 | 189.80 | 189.80 | 0.53% | 48,034 |
| Apr 17, 2026 | 188.80 | 191.80 | 184.40 | 188.80 | 188.80 | 0.32% | 107,934 |
| Apr 16, 2026 | 181.20 | 188.40 | 180.80 | 188.20 | 188.20 | 3.86% | 76,195 |
| Apr 15, 2026 | 184.40 | 184.40 | 175.60 | 181.20 | 181.20 | -1.63% | 99,481 |
| Apr 14, 2026 | 186.60 | 187.40 | 170.60 | 184.20 | 184.20 | 0.66% | 255,725 |
| Apr 13, 2026 | 177.40 | 183.00 | 175.60 | 183.00 | 183.00 | 2.81% | 85,195 |
| Apr 10, 2026 | 176.80 | 180.00 | 176.20 | 178.00 | 178.00 | 0.23% | 59,241 |
| Apr 9, 2026 | 173.80 | 177.60 | 172.40 | 177.60 | 177.60 | 2.07% | 58,347 |
| Apr 8, 2026 | 170.60 | 174.80 | 170.60 | 174.00 | 174.00 | 4.69% | 79,417 |
| Apr 7, 2026 | 167.80 | 170.80 | 164.60 | 166.20 | 166.20 | -0.25% | 72,796 |
| Apr 2, 2026 | 166.70 | 168.72 | 164.52 | 166.62 | 166.62 | -0.82% | 30,925 |
| Apr 1, 2026 | 164.58 | 169.80 | 164.58 | 168.00 | 168.00 | 1.73% | 51,202 |
| Mar 31, 2026 | 158.18 | 165.80 | 158.18 | 165.14 | 165.14 | 4.40% | 59,315 |
| Mar 30, 2026 | 156.00 | 158.48 | 149.34 | 158.18 | 158.18 | 1.33% | 118,133 |
| Mar 27, 2026 | 161.02 | 161.24 | 155.16 | 156.10 | 156.10 | -3.04% | 66,748 |
| Mar 26, 2026 | 158.50 | 161.00 | 157.20 | 161.00 | 161.00 | 1.58% | 67,860 |
| Mar 25, 2026 | 156.20 | 158.50 | 154.04 | 158.50 | 158.50 | 3.00% | 38,390 |
| Mar 24, 2026 | 154.00 | 154.52 | 151.70 | 153.88 | 153.88 | -0.08% | 37,326 |
| Mar 23, 2026 | 152.76 | 157.00 | 147.98 | 154.00 | 154.00 | -0.06% | 78,181 |
| Mar 20, 2026 | 160.00 | 160.00 | 152.96 | 154.10 | 154.10 | -2.75% | 40,462 |
| Mar 19, 2026 | 159.80 | 159.80 | 156.60 | 158.46 | 158.46 | -1.42% | 53,957 |
| Mar 18, 2026 | 158.00 | 161.22 | 156.88 | 160.74 | 160.74 | 2.29% | 72,042 |
| Mar 17, 2026 | 158.76 | 159.62 | 153.02 | 157.14 | 157.14 | -0.75% | 50,293 |
| Mar 16, 2026 | 156.18 | 159.60 | 155.24 | 158.32 | 158.32 | 1.16% | 36,913 |
| Mar 13, 2026 | 158.78 | 158.78 | 155.00 | 156.50 | 156.50 | -1.42% | 21,264 |
| Mar 12, 2026 | 160.02 | 160.18 | 156.58 | 158.76 | 158.76 | -1.39% | 39,979 |
| Mar 11, 2026 | 162.58 | 162.58 | 160.12 | 161.00 | 161.00 | -1.07% | 47,348 |
| Mar 10, 2026 | 159.14 | 164.30 | 159.14 | 162.74 | 162.74 | 3.95% | 59,909 |
| Mar 9, 2026 | 156.00 | 157.14 | 153.66 | 156.56 | 156.56 | -1.89% | 44,464 |
| Mar 6, 2026 | 164.00 | 165.66 | 157.90 | 159.58 | 159.58 | -1.68% | 58,799 |
| Mar 5, 2026 | 162.42 | 165.78 | 161.36 | 162.30 | 162.30 | -0.06% | 57,035 |
| Mar 4, 2026 | 155.32 | 163.18 | 154.00 | 162.40 | 162.40 | 4.59% | 50,476 |
| Mar 3, 2026 | 157.98 | 157.98 | 152.56 | 155.28 | 155.28 | -2.09% | 68,124 |
| Mar 2, 2026 | 157.60 | 159.80 | 153.12 | 158.60 | 158.60 | 0.76% | 71,757 |
| Feb 27, 2026 | 157.76 | 158.44 | 154.70 | 157.40 | 157.40 | -0.23% | 139,705 |
| Feb 26, 2026 | 154.34 | 157.80 | 153.00 | 157.76 | 157.76 | 2.04% | 123,502 |
| Feb 25, 2026 | 152.20 | 155.64 | 150.60 | 154.60 | 154.60 | 0.89% | 103,559 |
| Feb 24, 2026 | 156.28 | 156.70 | 148.80 | 153.24 | 153.24 | -2.52% | 148,742 |
| Feb 23, 2026 | 161.50 | 161.60 | 156.60 | 157.20 | 157.20 | -2.64% | 58,109 |
| Feb 20, 2026 | 161.00 | 162.80 | 159.48 | 161.46 | 161.46 | 0.41% | 45,102 |
| Feb 19, 2026 | 160.34 | 161.52 | 158.66 | 160.80 | 160.80 | -0.14% | 44,343 |
| Feb 18, 2026 | 155.98 | 161.02 | 155.20 | 161.02 | 161.02 | 3.22% | 39,080 |
| Feb 17, 2026 | 157.22 | 157.22 | 155.20 | 156.00 | 156.00 | -1.02% | 75,983 |
| Feb 16, 2026 | 155.88 | 160.56 | 155.88 | 157.60 | 157.60 | 0.82% | 87,322 |
| Feb 13, 2026 | 158.16 | 158.78 | 155.10 | 156.32 | 156.32 | -1.15% | 50,945 |
| Feb 12, 2026 | 162.10 | 162.58 | 157.74 | 158.14 | 158.14 | -2.38% | 86,888 |