Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 351.20
-1.90 (-0.54%)
Nov 2, 2026, 5:24 PM CET
Avanza Bank Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 351.70 | 352.10 | 343.70 | 351.20 | 351.20 | -0.54% | 178,300 |
| Oct 30, 2026 | 354.00 | 354.00 | 349.10 | 353.10 | 353.10 | -0.90% | 170,175 |
| Oct 29, 2026 | 355.00 | 358.30 | 353.90 | 356.30 | 356.30 | 0.37% | 201,787 |
| Oct 28, 2026 | 356.20 | 360.30 | 355.00 | 355.00 | 355.00 | 0.11% | 268,807 |
| Oct 27, 2026 | 353.30 | 357.10 | 351.90 | 354.60 | 354.60 | 0.34% | 227,407 |
| Oct 26, 2026 | 350.00 | 354.00 | 348.90 | 353.40 | 353.40 | 1.06% | 304,419 |
| Oct 23, 2026 | 353.20 | 354.80 | 346.60 | 349.70 | 349.70 | -0.71% | 296,906 |
| Oct 22, 2026 | 356.20 | 359.00 | 352.20 | 352.20 | 352.20 | -2.19% | 320,200 |
| Oct 21, 2026 | 355.10 | 361.40 | 354.40 | 360.10 | 360.10 | 1.55% | 413,935 |
| Oct 20, 2026 | 355.30 | 357.70 | 351.10 | 354.60 | 354.60 | -0.20% | 439,480 |
| Oct 19, 2026 | 364.70 | 365.20 | 352.60 | 355.30 | 355.30 | -2.84% | 506,864 |
| Oct 16, 2026 | 362.00 | 369.70 | 356.40 | 365.70 | 365.70 | -2.82% | 1,058,139 |
| Oct 15, 2026 | 375.00 | 379.70 | 370.00 | 376.30 | 376.30 | 0.19% | 349,797 |
| Oct 14, 2026 | 380.30 | 380.30 | 371.40 | 375.60 | 375.60 | -1.21% | 409,877 |
| Oct 13, 2026 | 386.00 | 388.20 | 378.50 | 380.20 | 380.20 | -1.37% | 501,704 |
| Oct 12, 2026 | 383.10 | 388.40 | 383.10 | 385.50 | 385.50 | 1.02% | 145,131 |
| Oct 9, 2026 | 382.00 | 386.50 | 380.60 | 381.60 | 381.60 | 0.77% | 236,526 |
| Oct 8, 2026 | 378.00 | 380.00 | 372.70 | 378.70 | 378.70 | 0.61% | 222,596 |
| Oct 7, 2026 | 379.40 | 383.70 | 375.60 | 376.40 | 376.40 | -0.79% | 230,935 |
| Oct 6, 2026 | 392.40 | 394.30 | 379.40 | 379.40 | 379.40 | -2.54% | 380,953 |
| Oct 5, 2026 | 395.00 | 397.50 | 387.50 | 389.30 | 389.30 | -0.36% | 259,960 |
| Oct 2, 2026 | 386.40 | 392.80 | 380.40 | 390.70 | 390.70 | 1.35% | 264,650 |
| Oct 1, 2026 | 382.10 | 388.10 | 380.70 | 385.50 | 385.50 | 0.16% | 424,848 |
| Sep 30, 2026 | 383.60 | 391.00 | 383.60 | 384.90 | 384.90 | 1.50% | 293,061 |
| Sep 29, 2026 | 380.60 | 383.90 | 378.60 | 379.20 | 379.20 | -0.05% | 155,116 |
| Sep 28, 2026 | 378.60 | 383.00 | 376.90 | 379.40 | 379.40 | 0.21% | 172,462 |
| Sep 25, 2026 | 379.00 | 382.00 | 377.10 | 378.60 | 378.60 | 0.72% | 140,194 |
| Sep 24, 2026 | 377.10 | 380.10 | 372.40 | 375.90 | 375.90 | -1.03% | 212,360 |
| Sep 23, 2026 | 395.00 | 395.00 | 379.20 | 379.80 | 379.80 | -2.62% | 366,960 |
| Sep 22, 2026 | 396.30 | 402.00 | 388.00 | 390.00 | 390.00 | -1.59% | 184,038 |
| Sep 21, 2026 | 390.00 | 397.90 | 388.10 | 396.30 | 396.30 | 2.59% | 244,538 |
| Sep 18, 2026 | 390.10 | 392.60 | 386.20 | 386.30 | 386.30 | -0.97% | 374,788 |
| Sep 17, 2026 | 387.80 | 392.00 | 387.30 | 390.10 | 390.10 | 0.49% | 216,543 |
| Sep 16, 2026 | 391.10 | 393.60 | 386.60 | 388.20 | 388.20 | -0.74% | 147,845 |
| Sep 15, 2026 | 388.90 | 392.20 | 382.10 | 391.10 | 391.10 | 0.18% | 131,119 |
| Sep 14, 2026 | 389.10 | 395.10 | 388.10 | 390.40 | 390.40 | -0.64% | 132,013 |
| Sep 11, 2026 | 388.70 | 394.30 | 387.20 | 392.90 | 392.90 | 1.47% | 129,741 |
| Sep 10, 2026 | 385.40 | 393.60 | 385.00 | 387.20 | 387.20 | 0.44% | 158,902 |
| Sep 9, 2026 | 392.00 | 392.00 | 383.50 | 385.50 | 385.50 | -2.01% | 217,647 |
| Sep 8, 2026 | 394.20 | 396.50 | 389.20 | 393.40 | 393.40 | -0.20% | 162,897 |
| Sep 7, 2026 | 396.50 | 398.30 | 394.20 | 394.20 | 394.20 | -0.83% | 144,340 |
| Sep 4, 2026 | 398.70 | 399.40 | 391.60 | 397.50 | 397.50 | -0.58% | 196,953 |
| Sep 3, 2026 | 388.40 | 401.00 | 388.30 | 399.80 | 399.80 | 2.96% | 304,493 |
| Sep 2, 2026 | 397.00 | 399.00 | 383.50 | 388.30 | 388.30 | -2.66% | 350,528 |
| Sep 1, 2026 | 403.80 | 407.30 | 396.90 | 398.90 | 398.90 | -0.94% | 312,490 |
| Aug 31, 2026 | 407.50 | 409.00 | 402.20 | 402.70 | 402.70 | -1.37% | 159,498 |
| Aug 28, 2026 | 405.00 | 408.30 | 403.10 | 408.30 | 408.30 | 1.24% | 152,124 |
| Aug 27, 2026 | 400.20 | 404.40 | 399.40 | 403.30 | 403.30 | 0.80% | 164,977 |
| Aug 26, 2026 | 402.30 | 406.50 | 399.80 | 400.10 | 400.10 | -0.37% | 166,404 |
| Aug 25, 2026 | 400.70 | 404.10 | 399.60 | 401.60 | 401.60 | 0.63% | 243,657 |