Avarda Bank AB (publ) (STO:AVARDA)
Sweden · Delayed Price · Currency is SEK 233.00
+2.50 (1.08%)
Nov 10, 2026, 5:29 PM CET
Avarda Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 1.08% | 36,694 |
| Nov 9, 2026 | 223.00 | 231.50 | 222.50 | 230.50 | 230.50 | 3.83% | 71,834 |
| Nov 6, 2026 | 220.50 | 226.50 | 219.00 | 222.00 | 222.00 | -0.89% | 54,646 |
| Nov 5, 2026 | 224.50 | 227.50 | 221.50 | 224.00 | 224.00 | 0.22% | 66,624 |
| Nov 4, 2026 | 218.50 | 226.00 | 218.50 | 223.50 | 223.50 | 2.52% | 73,874 |
| Nov 3, 2026 | 217.00 | 218.50 | 214.00 | 218.00 | 218.00 | 0.46% | 52,653 |
| Nov 2, 2026 | 215.00 | 217.50 | 213.00 | 217.00 | 217.00 | 0.70% | 51,733 |
| Oct 30, 2026 | 217.00 | 218.00 | 214.00 | 215.50 | 215.50 | -0.92% | 25,046 |
| Oct 29, 2026 | 215.00 | 220.00 | 214.00 | 217.50 | 217.50 | 0.69% | 109,105 |
| Oct 28, 2026 | 213.00 | 219.00 | 212.00 | 216.00 | 216.00 | 1.89% | 56,426 |
| Oct 27, 2026 | 209.50 | 213.50 | 207.50 | 212.00 | 212.00 | 0.95% | 33,927 |
| Oct 26, 2026 | 209.50 | 214.00 | 208.50 | 210.00 | 210.00 | 0.48% | 52,156 |
| Oct 23, 2026 | 210.50 | 210.50 | 204.50 | 209.00 | 209.00 | - | 51,219 |
| Oct 22, 2026 | 213.00 | 214.50 | 208.00 | 209.00 | 209.00 | -2.79% | 77,110 |
| Oct 21, 2026 | 212.50 | 216.00 | 209.00 | 215.00 | 215.00 | 1.42% | 117,103 |
| Oct 20, 2026 | 212.00 | 214.50 | 207.50 | 212.00 | 212.00 | -0.24% | 92,234 |
| Oct 19, 2026 | 220.00 | 221.00 | 211.00 | 212.50 | 212.50 | -3.85% | 69,159 |
| Oct 16, 2026 | 217.50 | 222.00 | 213.50 | 221.00 | 221.00 | 1.61% | 64,233 |
| Oct 15, 2026 | 214.00 | 218.00 | 210.50 | 217.50 | 217.50 | 2.35% | 164,536 |
| Oct 14, 2026 | 209.00 | 213.00 | 202.00 | 212.50 | 212.50 | 7.76% | 238,554 |
| Oct 13, 2026 | 196.60 | 199.80 | 194.80 | 197.20 | 197.20 | 0.41% | 67,127 |
| 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 |