Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 347.50
-1.60 (-0.46%)
At close: Jan 30, 2026
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 251,473 |
| 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 |
| Jan 21, 2026 | 327.00 | 344.20 | 323.20 | 334.80 | 334.80 | 1.27% | 413,989 |
| Jan 20, 2026 | 331.60 | 332.50 | 327.30 | 330.60 | 330.60 | -0.60% | 241,752 |
| Jan 19, 2026 | 334.70 | 338.10 | 332.60 | 332.60 | 332.60 | -2.55% | 459,771 |
| Jan 16, 2026 | 342.50 | 343.40 | 339.00 | 341.30 | 341.30 | -0.12% | 271,990 |
| Jan 15, 2026 | 335.00 | 341.90 | 334.20 | 341.70 | 341.70 | 1.36% | 365,461 |
| Jan 14, 2026 | 342.30 | 342.30 | 334.00 | 337.10 | 337.10 | -1.32% | 331,268 |
| Jan 13, 2026 | 341.50 | 347.80 | 340.40 | 341.60 | 341.60 | 0.59% | 204,054 |
| Jan 12, 2026 | 338.90 | 342.40 | 337.00 | 339.60 | 339.60 | -0.38% | 233,501 |
| Jan 9, 2026 | 340.90 | 346.20 | 332.80 | 340.90 | 340.90 | 1.43% | 365,112 |
| Jan 8, 2026 | 331.60 | 337.50 | 330.90 | 336.10 | 336.10 | 1.42% | 233,534 |
| Jan 7, 2026 | 342.30 | 342.80 | 329.10 | 331.40 | 331.40 | -3.18% | 581,286 |
| Jan 5, 2026 | 352.00 | 354.40 | 342.30 | 342.30 | 342.30 | -2.53% | 239,134 |
| Jan 2, 2026 | 353.40 | 354.60 | 347.20 | 351.20 | 351.20 | -0.54% | 190,906 |
| Dec 30, 2025 | 351.30 | 353.60 | 350.00 | 353.10 | 353.10 | 0.14% | 104,413 |
| Dec 29, 2025 | 351.90 | 353.20 | 347.70 | 352.60 | 352.60 | 0.23% | 171,855 |
| Dec 23, 2025 | 349.90 | 351.80 | 348.80 | 351.80 | 351.80 | 0.54% | 144,993 |
| Dec 22, 2025 | 350.60 | 350.60 | 346.50 | 349.90 | 349.90 | -0.06% | 176,922 |
| Dec 19, 2025 | 351.60 | 353.00 | 349.60 | 350.10 | 350.10 | -0.60% | 457,240 |
| Dec 18, 2025 | 349.00 | 353.00 | 346.60 | 352.20 | 352.20 | 0.95% | 229,276 |
| Dec 17, 2025 | 353.50 | 354.10 | 348.90 | 348.90 | 348.90 | -1.25% | 228,357 |
| Dec 16, 2025 | 348.60 | 356.10 | 347.70 | 353.30 | 353.30 | 1.44% | 326,826 |
| Dec 15, 2025 | 345.60 | 350.80 | 344.30 | 348.30 | 348.30 | 0.87% | 174,951 |
| Dec 12, 2025 | 349.10 | 352.80 | 344.10 | 345.30 | 345.30 | -0.75% | 134,115 |
| Dec 11, 2025 | 350.90 | 351.90 | 345.20 | 347.90 | 347.90 | -0.77% | 450,203 |
| Dec 10, 2025 | 352.60 | 352.60 | 349.10 | 350.60 | 350.60 | -0.76% | 106,971 |
| Dec 9, 2025 | 342.70 | 355.70 | 342.20 | 353.30 | 353.30 | 2.02% | 268,532 |
| Dec 8, 2025 | 345.10 | 349.70 | 345.00 | 346.30 | 346.30 | 0.49% | 170,447 |
| Dec 5, 2025 | 344.90 | 347.60 | 342.70 | 344.60 | 344.60 | 0.38% | 158,866 |
| Dec 4, 2025 | 343.00 | 346.40 | 339.00 | 343.30 | 343.30 | 0.62% | 501,809 |
| Dec 3, 2025 | 358.50 | 358.50 | 338.30 | 341.20 | 341.20 | -4.91% | 668,698 |
| Dec 2, 2025 | 363.10 | 363.10 | 351.40 | 358.80 | 358.80 | -1.37% | 245,645 |
| Dec 1, 2025 | 369.80 | 369.80 | 360.70 | 363.80 | 363.80 | -1.91% | 251,635 |
| Nov 28, 2025 | 370.00 | 371.40 | 368.20 | 370.90 | 370.90 | 0.46% | 211,135 |
| Nov 27, 2025 | 364.50 | 369.20 | 363.00 | 369.20 | 369.20 | 1.46% | 131,053 |
| Nov 26, 2025 | 363.00 | 364.60 | 359.40 | 363.90 | 363.90 | 0.94% | 326,319 |
| Nov 25, 2025 | 361.00 | 362.30 | 357.80 | 360.50 | 360.50 | -0.11% | 133,908 |
| Nov 24, 2025 | 355.40 | 360.90 | 355.20 | 360.90 | 360.90 | 2.04% | 213,374 |
| Nov 21, 2025 | 353.90 | 358.30 | 352.00 | 353.70 | 353.70 | -2.05% | 196,237 |
| Nov 20, 2025 | 352.20 | 367.30 | 350.20 | 361.10 | 361.10 | 3.76% | 259,688 |
| Nov 19, 2025 | 345.70 | 349.90 | 342.80 | 348.00 | 348.00 | 0.43% | 209,743 |
| Nov 18, 2025 | 347.60 | 350.50 | 343.50 | 346.50 | 346.50 | -1.37% | 178,293 |
| Nov 17, 2025 | 354.00 | 355.40 | 349.10 | 351.30 | 351.30 | -0.71% | 101,144 |
| Nov 14, 2025 | 359.50 | 359.50 | 350.20 | 353.80 | 353.80 | -1.59% | 148,218 |