Avanza Bank Holding AB (publ) (STO:AZA)
Sweden flag Sweden · Delayed Price · Currency is SEK
350.50
-11.30 (-3.12%)
Aug 1, 2025, 5:29 PM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025360.20360.20347.50350.50350.50-3.12%113,369
Jul 31, 2025360.30367.70360.00361.80361.800.42%177,237
Jul 30, 2025352.50360.30346.20360.30360.3011.89%146,057
Jul 29, 2025358.10360.60322.00322.00322.00-9.07%99,717
Jul 28, 2025362.00362.90354.10354.10354.10-1.78%89,366
Jul 25, 2025359.50361.90357.90360.50360.500.47%124,584
Jul 24, 2025353.00360.60353.00358.80358.802.02%175,616
Jul 23, 2025353.00355.20350.60351.70351.700.43%142,373
Jul 22, 2025352.30353.40348.20350.20350.20-0.57%132,681
Jul 21, 2025352.00354.30350.20352.20352.20-0.11%114,131
Jul 18, 2025358.40359.10350.20352.60352.60-1.34%170,048
Jul 17, 2025358.10360.50354.00357.40357.400.31%159,926
Jul 16, 2025359.30364.40356.30356.30356.30-0.83%150,265
Jul 15, 2025363.90364.00358.20359.30359.30-1.10%274,820
Jul 14, 2025347.50363.30346.20363.30363.302.02%275,509
Jul 11, 2025356.50358.50342.70356.10356.10-2.84%681,336
Jul 10, 2025369.90371.20365.10366.50366.50-0.92%365,025
Jul 9, 2025373.40374.80364.50369.90369.90-0.70%651,643
Jul 8, 2025360.00374.80359.70372.50372.504.02%483,967
Jul 7, 2025349.90358.10349.80358.10358.102.55%260,004
Jul 4, 2025345.30349.40343.40349.20349.201.19%736,819
Jul 3, 2025335.40345.30334.10345.10345.103.01%356,050
Jul 2, 2025350.10367.30330.10335.00335.005.25%1,155,702
Jul 1, 2025320.70322.40317.10318.30318.30-0.75%227,487
Jun 30, 2025319.50322.80318.80320.70320.700.66%271,844
Jun 27, 2025317.30320.80314.50318.60318.601.43%189,139
Jun 26, 2025320.30323.80310.40314.10314.10-1.78%237,357
Jun 25, 2025320.00320.90315.60319.80319.800.28%159,734
Jun 24, 2025320.70322.40315.90318.90318.902.18%266,179
Jun 23, 2025310.10312.70307.80312.10312.100.26%148,459
Jun 19, 2025311.30314.60310.00311.30311.30-0.95%427,540
Jun 18, 2025312.80314.60310.60314.30314.300.42%123,909
Jun 17, 2025310.20313.80310.10313.00313.00-0.06%238,446
Jun 16, 2025310.10314.60309.50313.20313.201.56%189,759
Jun 13, 2025310.70315.40308.40308.40308.40-2.31%444,012
Jun 12, 2025320.10321.30315.70315.70315.70-1.53%337,664
Jun 11, 2025319.40324.90318.60320.60320.600.66%361,835
Jun 10, 2025319.50323.10317.50318.50318.50-0.53%274,962
Jun 9, 2025321.10326.20318.30320.20320.20-0.74%355,926
Jun 5, 2025327.70328.80319.40322.60322.60-1.56%216,097
Jun 4, 2025329.00330.50320.50327.70327.70-0.61%435,727
Jun 3, 2025346.00346.90326.50329.70329.70-4.63%313,248
Jun 2, 2025340.50348.20339.50345.70345.701.14%191,168
May 30, 2025337.90344.00337.50341.80341.801.15%304,109
May 28, 2025338.80340.00336.30337.90337.90-0.27%96,040
May 27, 2025342.40343.80336.70338.80338.80-1.05%225,508
May 26, 2025341.00342.90336.20342.40342.401.30%194,650
May 23, 2025343.50347.00329.90338.00338.00-1.00%159,948
May 22, 2025348.30349.10338.30341.40341.40-2.01%220,253
May 21, 2025348.60350.50343.40348.40348.40-0.14%140,716