Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 377.00
+1.70 (0.45%)
Oct 27, 2025, 3:00 PM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 376.90 | 380.40 | 373.20 | 378.00 | 378.00 | 0.72% | 172,029 |
| Oct 24, 2025 | 378.90 | 381.10 | 374.00 | 375.30 | 375.30 | -0.82% | 184,549 |
| Oct 23, 2025 | 377.50 | 380.00 | 375.40 | 378.40 | 378.40 | 0.26% | 140,950 |
| Oct 22, 2025 | 368.00 | 379.00 | 364.60 | 377.40 | 377.40 | 2.55% | 361,868 |
| Oct 21, 2025 | 372.70 | 372.70 | 365.00 | 368.00 | 368.00 | -1.47% | 240,332 |
| Oct 20, 2025 | 377.00 | 380.90 | 371.30 | 373.50 | 373.50 | -0.24% | 218,683 |
| Oct 17, 2025 | 378.30 | 378.80 | 358.10 | 374.40 | 374.40 | -0.08% | 492,707 |
| Oct 16, 2025 | 376.60 | 379.80 | 371.60 | 374.70 | 374.70 | -0.03% | 171,812 |
| Oct 15, 2025 | 375.30 | 377.90 | 373.70 | 374.80 | 374.80 | 0.70% | 215,191 |
| Oct 14, 2025 | 370.10 | 373.00 | 364.70 | 372.20 | 372.20 | -0.08% | 128,304 |
| Oct 13, 2025 | 367.60 | 375.00 | 367.00 | 372.50 | 372.50 | 1.39% | 149,705 |
| Oct 10, 2025 | 372.50 | 372.80 | 366.60 | 367.40 | 367.40 | -1.45% | 169,935 |
| Oct 9, 2025 | 366.70 | 372.80 | 366.70 | 372.80 | 372.80 | 1.83% | 167,968 |
| Oct 8, 2025 | 366.50 | 369.20 | 363.60 | 366.10 | 366.10 | 0.08% | 181,184 |
| Oct 7, 2025 | 365.50 | 372.20 | 362.20 | 365.80 | 365.80 | 0.22% | 356,984 |
| Oct 6, 2025 | 362.20 | 369.50 | 356.20 | 365.00 | 365.00 | 4.52% | 456,032 |
| Oct 3, 2025 | 348.00 | 355.50 | 343.30 | 349.20 | 349.20 | 0.34% | 427,981 |
| Oct 2, 2025 | 341.90 | 348.00 | 341.90 | 348.00 | 348.00 | 2.29% | 248,829 |
| Oct 1, 2025 | 350.00 | 351.20 | 340.20 | 340.20 | 340.20 | -2.55% | 284,113 |
| Sep 30, 2025 | 348.00 | 356.00 | 345.40 | 349.10 | 349.10 | 0.43% | 286,072 |
| Sep 29, 2025 | 342.10 | 350.10 | 340.70 | 347.60 | 347.60 | 1.85% | 187,413 |
| Sep 26, 2025 | 344.00 | 347.70 | 340.70 | 341.30 | 341.30 | -0.55% | 237,677 |
| Sep 25, 2025 | 336.40 | 344.50 | 334.10 | 343.20 | 343.20 | 3.16% | 188,984 |
| Sep 24, 2025 | 342.40 | 342.40 | 332.70 | 332.70 | 332.70 | -2.63% | 149,935 |
| Sep 23, 2025 | 343.30 | 345.00 | 339.10 | 341.70 | 341.70 | -0.44% | 89,520 |
| Sep 22, 2025 | 343.90 | 346.00 | 339.90 | 343.20 | 343.20 | -0.23% | 141,508 |
| Sep 19, 2025 | 343.60 | 346.40 | 340.70 | 344.00 | 344.00 | 0.20% | 370,822 |
| Sep 18, 2025 | 342.40 | 346.40 | 340.10 | 343.30 | 343.30 | 0.64% | 144,182 |
| Sep 17, 2025 | 341.30 | 345.40 | 340.60 | 341.10 | 341.10 | 0.03% | 429,575 |
| Sep 16, 2025 | 345.80 | 346.10 | 339.10 | 341.00 | 341.00 | -1.36% | 228,345 |
| Sep 15, 2025 | 341.00 | 347.80 | 341.00 | 345.70 | 345.70 | 0.99% | 211,913 |
| Sep 12, 2025 | 336.90 | 343.30 | 336.90 | 342.30 | 342.30 | 1.06% | 119,112 |
| Sep 11, 2025 | 342.80 | 342.80 | 330.20 | 338.70 | 338.70 | -1.20% | 340,611 |
| Sep 10, 2025 | 341.80 | 346.80 | 340.60 | 342.80 | 342.80 | 0.29% | 203,332 |
| Sep 9, 2025 | 343.00 | 344.20 | 337.30 | 341.80 | 341.80 | -0.44% | 157,619 |
| Sep 8, 2025 | 341.30 | 343.70 | 339.50 | 343.30 | 343.30 | 0.59% | 83,135 |
| Sep 5, 2025 | 347.10 | 348.90 | 338.90 | 341.30 | 341.30 | -1.16% | 169,145 |
| Sep 4, 2025 | 343.80 | 347.50 | 340.50 | 345.30 | 345.30 | 0.20% | 133,810 |
| Sep 3, 2025 | 344.50 | 350.00 | 340.00 | 344.60 | 344.60 | 0.64% | 333,348 |
| Sep 2, 2025 | 356.90 | 357.70 | 338.70 | 342.40 | 342.40 | -3.96% | 275,240 |
| Sep 1, 2025 | 358.00 | 360.40 | 355.50 | 356.50 | 356.50 | -0.22% | 76,495 |
| Aug 29, 2025 | 359.80 | 361.70 | 356.70 | 357.30 | 357.30 | -0.83% | 124,631 |
| Aug 28, 2025 | 361.40 | 366.40 | 355.10 | 360.30 | 360.30 | -0.19% | 105,465 |
| Aug 27, 2025 | 361.00 | 363.20 | 358.80 | 361.00 | 361.00 | 0.03% | 96,562 |
| Aug 26, 2025 | 362.10 | 362.10 | 353.60 | 360.90 | 360.90 | -0.41% | 270,975 |
| Aug 25, 2025 | 355.50 | 362.60 | 354.10 | 362.40 | 362.40 | 1.71% | 109,271 |
| 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 |