Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 364.70
-5.20 (-1.41%)
Apr 2, 2026, 9:50 AM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 372.70 | 375.50 | 367.40 | 369.70 | - | 2.50% | 109,884 |
| Mar 31, 2026 | 348.70 | 364.20 | 348.70 | 360.70 | 360.70 | 3.44% | 445,187 |
| Mar 30, 2026 | 338.00 | 349.90 | 335.50 | 348.70 | 348.70 | 2.77% | 331,506 |
| Mar 27, 2026 | 341.70 | 342.80 | 336.40 | 339.30 | 339.30 | -0.53% | 154,663 |
| Mar 26, 2026 | 341.70 | 341.90 | 333.30 | 341.10 | 341.10 | -0.84% | 265,709 |
| Mar 25, 2026 | 332.60 | 344.00 | 332.60 | 344.00 | 344.00 | 4.31% | 348,128 |
| Mar 24, 2026 | 332.30 | 333.20 | 326.50 | 329.80 | 329.80 | -0.63% | 157,612 |
| Mar 23, 2026 | 324.40 | 339.30 | 320.70 | 331.90 | 331.90 | 0.24% | 360,735 |
| Mar 20, 2026 | 340.10 | 341.30 | 331.10 | 331.10 | 331.10 | -2.19% | 424,652 |
| Mar 19, 2026 | 343.90 | 344.10 | 336.50 | 338.50 | 338.50 | -1.94% | 246,714 |
| Mar 18, 2026 | 344.30 | 349.50 | 344.20 | 345.20 | 345.20 | 0.35% | 247,481 |
| Mar 17, 2026 | 338.60 | 345.20 | 336.10 | 344.00 | 344.00 | 1.56% | 174,527 |
| Mar 16, 2026 | 337.20 | 339.20 | 330.10 | 338.70 | 338.70 | 0.68% | 303,031 |
| Mar 13, 2026 | 335.20 | 341.30 | 334.40 | 336.40 | 336.40 | -0.18% | 173,494 |
| Mar 12, 2026 | 342.40 | 342.40 | 334.30 | 337.00 | 337.00 | -1.75% | 338,490 |
| Mar 11, 2026 | 348.70 | 348.70 | 340.30 | 343.00 | 343.00 | -1.55% | 227,786 |
| Mar 10, 2026 | 342.10 | 349.20 | 341.30 | 348.40 | 348.40 | 3.72% | 380,199 |
| Mar 9, 2026 | 325.00 | 336.60 | 324.20 | 335.90 | 335.90 | 0.51% | 513,285 |
| Mar 6, 2026 | 336.20 | 341.90 | 331.60 | 334.20 | 334.20 | -0.42% | 441,537 |
| Mar 5, 2026 | 335.20 | 341.00 | 332.60 | 335.60 | 335.60 | 0.12% | 385,969 |
| Mar 4, 2026 | 328.20 | 337.30 | 324.00 | 335.20 | 335.20 | 0.63% | 468,151 |
| Mar 3, 2026 | 330.50 | 335.20 | 324.30 | 333.10 | 333.10 | 0.97% | 427,551 |
| Mar 2, 2026 | 323.00 | 332.80 | 321.80 | 329.90 | 329.90 | -0.24% | 291,302 |
| Feb 27, 2026 | 329.90 | 331.50 | 326.20 | 330.70 | 330.70 | 0.30% | 238,160 |
| Feb 26, 2026 | 329.00 | 330.60 | 323.00 | 329.70 | 329.70 | 0.86% | 220,875 |
| Feb 25, 2026 | 322.50 | 328.40 | 322.50 | 326.90 | 326.90 | 1.49% | 164,903 |
| Feb 24, 2026 | 324.40 | 325.20 | 318.40 | 322.10 | 322.10 | -0.71% | 313,218 |
| Feb 23, 2026 | 330.00 | 333.40 | 322.30 | 324.40 | 324.40 | -1.93% | 332,118 |
| Feb 20, 2026 | 328.00 | 332.90 | 328.00 | 330.80 | 330.80 | 1.16% | 574,584 |
| Feb 19, 2026 | 331.90 | 332.90 | 327.00 | 327.00 | 327.00 | -1.48% | 338,408 |
| Feb 18, 2026 | 331.30 | 334.00 | 328.20 | 331.90 | 331.90 | 0.24% | 199,283 |
| Feb 17, 2026 | 327.60 | 331.10 | 324.80 | 331.10 | 331.10 | 1.10% | 266,393 |
| Feb 16, 2026 | 331.50 | 337.50 | 327.50 | 327.50 | 327.50 | -0.79% | 309,152 |
| Feb 13, 2026 | 330.00 | 335.30 | 329.70 | 330.10 | 330.10 | 0.12% | 488,988 |
| Feb 12, 2026 | 334.00 | 340.40 | 329.70 | 329.70 | 329.70 | -0.90% | 411,854 |
| Feb 11, 2026 | 357.00 | 357.00 | 330.00 | 332.70 | 332.70 | -6.78% | 1,321,843 |
| Feb 10, 2026 | 360.90 | 364.90 | 353.20 | 356.90 | 356.90 | -1.03% | 330,605 |
| Feb 9, 2026 | 351.30 | 360.90 | 351.30 | 360.60 | 360.60 | 2.68% | 405,085 |
| Feb 6, 2026 | 349.90 | 351.70 | 345.80 | 351.20 | 351.20 | 0.26% | 370,735 |
| Feb 5, 2026 | 363.00 | 363.80 | 347.40 | 350.30 | 350.30 | -3.55% | 611,581 |
| Feb 4, 2026 | 353.10 | 366.60 | 351.00 | 363.20 | 363.20 | 2.54% | 493,751 |
| Feb 3, 2026 | 354.20 | 365.90 | 352.00 | 354.20 | 354.20 | -0.76% | 575,019 |
| Feb 2, 2026 | 346.00 | 360.10 | 342.10 | 356.90 | 356.90 | 2.71% | 409,529 |
| Jan 30, 2026 | 350.00 | 353.00 | 347.40 | 347.50 | 347.50 | -0.46% | 253,883 |
| Jan 29, 2026 | 350.20 | 356.00 | 349.10 | 349.10 | 349.10 | -0.31% | 186,633 |
| Jan 28, 2026 | 341.00 | 350.70 | 341.00 | 350.20 | 350.20 | 2.76% | 314,246 |
| Jan 27, 2026 | 342.00 | 344.40 | 338.50 | 340.80 | 340.80 | -0.18% | 239,515 |
| Jan 26, 2026 | 341.90 | 347.60 | 339.00 | 341.40 | 341.40 | 1.34% | 253,826 |
| Jan 23, 2026 | 339.30 | 341.00 | 335.50 | 336.90 | 336.90 | -0.50% | 285,180 |
| Jan 22, 2026 | 341.10 | 345.20 | 336.40 | 338.60 | 338.60 | 1.14% | 357,978 |