Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 356.30
+4.50 (1.28%)
Aug 22, 2025, 5:29 PM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 351.50 | 356.30 | 349.00 | 356.30 | 356.30 | 1.28% | 110,270 |
| Aug 21, 2025 | 352.40 | 353.30 | 349.60 | 351.80 | 351.80 | -0.37% | 125,396 |
| Aug 20, 2025 | 348.20 | 353.10 | 346.20 | 353.10 | 353.10 | 1.15% | 199,815 |
| Aug 19, 2025 | 353.90 | 356.80 | 349.10 | 349.10 | 349.10 | -1.33% | 127,230 |
| Aug 18, 2025 | 351.40 | 355.20 | 351.40 | 353.80 | 353.80 | 0.71% | 108,518 |
| Aug 15, 2025 | 352.10 | 353.90 | 350.10 | 351.30 | 351.30 | -0.06% | 66,651 |
| Aug 14, 2025 | 349.50 | 352.30 | 348.20 | 351.50 | 351.50 | 0.46% | 198,805 |
| Aug 13, 2025 | 354.80 | 355.30 | 349.10 | 349.90 | 349.90 | -1.19% | 103,061 |
| Aug 12, 2025 | 358.30 | 359.40 | 353.10 | 354.10 | 354.10 | -1.17% | 117,502 |
| Aug 11, 2025 | 358.60 | 359.70 | 355.10 | 358.30 | 358.30 | -0.17% | 84,773 |
| Aug 8, 2025 | 361.50 | 362.20 | 356.60 | 358.90 | 358.90 | -0.58% | 128,507 |
| Aug 7, 2025 | 356.40 | 364.10 | 356.40 | 361.00 | 361.00 | 1.29% | 104,309 |
| Aug 6, 2025 | 359.20 | 362.80 | 354.50 | 356.40 | 356.40 | -0.31% | 100,521 |
| Aug 5, 2025 | 363.10 | 371.00 | 355.20 | 357.50 | 357.50 | -1.19% | 239,200 |
| Aug 4, 2025 | 351.40 | 363.90 | 351.40 | 361.80 | 361.80 | 3.22% | 438,433 |
| Aug 1, 2025 | 360.20 | 360.20 | 347.50 | 350.50 | 350.50 | -3.12% | 113,369 |
| Jul 31, 2025 | 360.30 | 367.70 | 360.00 | 361.80 | 361.80 | 0.42% | 177,237 |
| Jul 30, 2025 | 352.50 | 360.30 | 346.20 | 360.30 | 360.30 | 2.27% | 146,057 |
| Jul 29, 2025 | 358.10 | 360.60 | 352.30 | 352.30 | 352.30 | -0.51% | 99,717 |
| Jul 28, 2025 | 362.00 | 362.90 | 354.10 | 354.10 | 354.10 | -1.78% | 89,366 |
| Jul 25, 2025 | 359.50 | 361.90 | 357.90 | 360.50 | 360.50 | 0.47% | 124,584 |
| Jul 24, 2025 | 353.00 | 360.60 | 353.00 | 358.80 | 358.80 | 2.02% | 175,616 |
| Jul 23, 2025 | 353.00 | 355.20 | 350.60 | 351.70 | 351.70 | 0.43% | 142,373 |
| Jul 22, 2025 | 352.30 | 353.40 | 348.20 | 350.20 | 350.20 | -0.57% | 132,681 |
| Jul 21, 2025 | 352.00 | 354.30 | 350.20 | 352.20 | 352.20 | -0.11% | 114,131 |
| Jul 18, 2025 | 358.40 | 359.10 | 350.20 | 352.60 | 352.60 | -1.34% | 170,048 |
| Jul 17, 2025 | 358.10 | 360.50 | 354.00 | 357.40 | 357.40 | 0.31% | 159,926 |
| Jul 16, 2025 | 359.30 | 364.40 | 356.30 | 356.30 | 356.30 | -0.83% | 150,265 |
| Jul 15, 2025 | 363.90 | 364.00 | 358.20 | 359.30 | 359.30 | -1.10% | 274,820 |
| Jul 14, 2025 | 347.50 | 363.30 | 346.20 | 363.30 | 363.30 | 2.02% | 275,509 |
| Jul 11, 2025 | 356.50 | 358.50 | 342.70 | 356.10 | 356.10 | -2.84% | 681,336 |
| Jul 10, 2025 | 369.90 | 371.20 | 365.10 | 366.50 | 366.50 | -0.92% | 365,025 |
| Jul 9, 2025 | 373.40 | 374.80 | 364.50 | 369.90 | 369.90 | -0.70% | 651,643 |
| Jul 8, 2025 | 360.00 | 374.80 | 359.70 | 372.50 | 372.50 | 4.02% | 483,967 |
| Jul 7, 2025 | 349.90 | 358.10 | 349.80 | 358.10 | 358.10 | 2.55% | 260,004 |
| Jul 4, 2025 | 345.30 | 349.40 | 343.40 | 349.20 | 349.20 | 1.19% | 736,819 |
| Jul 3, 2025 | 335.40 | 345.30 | 334.10 | 345.10 | 345.10 | 3.01% | 356,050 |
| Jul 2, 2025 | 350.10 | 367.30 | 330.10 | 335.00 | 335.00 | 5.25% | 1,155,702 |
| Jul 1, 2025 | 320.70 | 322.40 | 317.10 | 318.30 | 318.30 | -0.75% | 227,487 |
| Jun 30, 2025 | 319.50 | 322.80 | 318.80 | 320.70 | 320.70 | 0.66% | 271,844 |
| Jun 27, 2025 | 317.30 | 320.80 | 314.50 | 318.60 | 318.60 | 1.43% | 189,139 |
| Jun 26, 2025 | 320.30 | 323.80 | 310.40 | 314.10 | 314.10 | -1.78% | 237,357 |
| Jun 25, 2025 | 320.00 | 320.90 | 315.60 | 319.80 | 319.80 | 0.28% | 159,734 |
| Jun 24, 2025 | 320.70 | 322.40 | 315.90 | 318.90 | 318.90 | 2.18% | 266,179 |
| Jun 23, 2025 | 310.10 | 312.70 | 307.80 | 312.10 | 312.10 | 0.26% | 148,459 |
| Jun 19, 2025 | 311.30 | 314.60 | 310.00 | 311.30 | 311.30 | -0.95% | 427,540 |
| Jun 18, 2025 | 312.80 | 314.60 | 310.60 | 314.30 | 314.30 | 0.42% | 123,909 |
| Jun 17, 2025 | 310.20 | 313.80 | 310.10 | 313.00 | 313.00 | -0.06% | 238,446 |
| Jun 16, 2025 | 310.10 | 314.60 | 309.50 | 313.20 | 313.20 | 1.56% | 189,759 |
| Jun 13, 2025 | 310.70 | 315.40 | 308.40 | 308.40 | 308.40 | -2.31% | 444,012 |