Avarda Bank AB (publ) (STO:AVARDA)
Sweden · Delayed Price · Currency is SEK 208.50
-1.50 (-0.71%)
At close: Sep 2, 2026
Avarda Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 187.80 | 191.00 | 186.80 | 189.00 | 189.00 | 0.64% | 35,404 |
| Jul 31, 2026 | 187.60 | 191.60 | 187.20 | 187.80 | 187.80 | 0.54% | 20,384 |
| Jul 30, 2026 | 186.00 | 189.80 | 185.20 | 186.80 | 186.80 | 0.86% | 23,581 |
| Jul 29, 2026 | 188.80 | 188.80 | 185.20 | 185.20 | 185.20 | -1.17% | 44,407 |
| Jul 28, 2026 | 189.00 | 190.20 | 185.40 | 187.40 | 187.40 | -0.74% | 22,348 |
| Jul 27, 2026 | 188.00 | 191.20 | 187.20 | 188.80 | 188.80 | 0.64% | 32,127 |
| Jul 24, 2026 | 182.60 | 187.60 | 182.60 | 187.60 | 187.60 | 2.29% | 22,169 |
| Jul 23, 2026 | 189.40 | 189.40 | 182.20 | 183.40 | 183.40 | -2.55% | 35,930 |
| Jul 22, 2026 | 186.00 | 190.40 | 185.00 | 188.20 | 188.20 | 0.86% | 22,208 |
| Jul 21, 2026 | 187.80 | 189.00 | 185.00 | 186.60 | 186.60 | - | 42,610 |
| Jul 20, 2026 | 183.00 | 188.40 | 182.40 | 186.60 | 186.60 | 1.97% | 38,206 |
| Jul 17, 2026 | 188.80 | 188.80 | 182.00 | 183.00 | 183.00 | -3.07% | 49,384 |
| Jul 16, 2026 | 187.80 | 190.20 | 186.20 | 188.80 | 188.80 | 1.40% | 37,888 |
| Jul 15, 2026 | 194.00 | 194.00 | 184.40 | 186.20 | 186.20 | -3.82% | 71,311 |
| Jul 14, 2026 | 190.80 | 195.00 | 187.20 | 193.60 | 193.60 | 0.52% | 61,269 |
| Jul 13, 2026 | 194.60 | 196.00 | 189.40 | 192.60 | 192.60 | -1.93% | 124,832 |
| Jul 10, 2026 | 180.80 | 196.60 | 177.20 | 196.40 | 196.40 | 11.59% | 268,403 |
| Jul 9, 2026 | 174.40 | 178.20 | 174.40 | 176.00 | 176.00 | 0.92% | 40,240 |
| Jul 8, 2026 | 177.60 | 177.60 | 172.60 | 174.40 | 174.40 | -1.91% | 45,282 |
| Jul 7, 2026 | 179.80 | 180.60 | 177.60 | 177.80 | 177.80 | -1.66% | 27,770 |
| Jul 6, 2026 | 179.80 | 180.80 | 176.80 | 180.80 | 180.80 | 1.12% | 41,801 |
| Jul 3, 2026 | 178.80 | 179.20 | 176.00 | 178.80 | 178.80 | -0.56% | 26,443 |
| Jul 2, 2026 | 178.20 | 180.40 | 175.00 | 179.80 | 179.80 | 1.58% | 43,097 |
| Jul 1, 2026 | 179.60 | 179.60 | 169.00 | 177.00 | 177.00 | -1.34% | 76,529 |
| Jun 30, 2026 | 179.60 | 180.60 | 177.40 | 179.40 | 179.40 | - | 38,258 |
| Jun 29, 2026 | 181.00 | 182.40 | 179.20 | 179.40 | 179.40 | -1.10% | 28,245 |
| Jun 26, 2026 | 181.80 | 181.80 | 178.20 | 181.40 | 181.40 | 0.22% | 36,898 |
| Jun 25, 2026 | 179.20 | 182.80 | 177.40 | 181.00 | 181.00 | 1.12% | 43,670 |