Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 390.00
-6.30 (-1.59%)
Sep 22, 2026, 5:29 PM CET
Avanza Bank Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 399.80 | 401.80 | 397.50 | 399.10 | 399.10 | -0.22% | 136,548 |
| Aug 21, 2026 | 396.40 | 401.30 | 394.60 | 400.00 | 400.00 | 0.96% | 206,895 |
| Aug 20, 2026 | 391.00 | 397.50 | 388.40 | 396.20 | 396.20 | 1.20% | 186,882 |
| Aug 19, 2026 | 396.60 | 397.40 | 389.10 | 391.50 | 391.50 | -1.09% | 351,483 |
| Aug 18, 2026 | 401.70 | 402.70 | 393.80 | 395.80 | 395.80 | -1.47% | 211,318 |
| Aug 17, 2026 | 399.70 | 404.00 | 397.80 | 401.70 | 401.70 | 0.50% | 218,004 |
| Aug 14, 2026 | 403.00 | 404.80 | 397.30 | 399.70 | 399.70 | -0.42% | 251,171 |
| Aug 13, 2026 | 402.50 | 405.70 | 400.20 | 401.40 | 401.40 | -0.05% | 129,652 |
| Aug 12, 2026 | 398.30 | 402.60 | 397.40 | 401.60 | 401.60 | 0.75% | 171,625 |
| Aug 11, 2026 | 400.70 | 400.70 | 395.00 | 398.60 | 398.60 | -0.10% | 163,048 |
| Aug 10, 2026 | 402.20 | 404.00 | 397.50 | 399.00 | 399.00 | -0.80% | 223,310 |
| Aug 7, 2026 | 398.20 | 402.60 | 393.80 | 402.20 | 402.20 | 1.28% | 247,358 |
| Aug 6, 2026 | 399.80 | 402.20 | 396.30 | 397.10 | 397.10 | -0.58% | 207,176 |
| Aug 5, 2026 | 394.70 | 400.30 | 391.80 | 399.40 | 399.40 | 1.14% | 249,918 |
| Aug 4, 2026 | 395.50 | 397.40 | 388.80 | 394.90 | 394.90 | 0.03% | 319,909 |
| Aug 3, 2026 | 393.10 | 396.40 | 388.20 | 394.80 | 394.80 | 0.87% | 250,762 |
| Jul 31, 2026 | 394.00 | 395.00 | 388.10 | 391.40 | 391.40 | -0.61% | 175,139 |
| Jul 30, 2026 | 390.00 | 395.50 | 388.00 | 393.80 | 393.80 | 1.08% | 168,257 |
| Jul 29, 2026 | 388.00 | 394.80 | 387.70 | 389.60 | 389.60 | 0.41% | 179,711 |
| Jul 28, 2026 | 389.70 | 391.10 | 381.20 | 388.00 | 388.00 | -0.44% | 263,649 |
| Jul 27, 2026 | 390.00 | 393.40 | 388.70 | 389.70 | 389.70 | 0.33% | 182,180 |
| Jul 24, 2026 | 384.30 | 389.50 | 384.20 | 388.40 | 388.40 | 1.09% | 175,272 |
| Jul 23, 2026 | 391.20 | 392.20 | 380.90 | 384.20 | 384.20 | -1.79% | 178,670 |
| Jul 22, 2026 | 388.50 | 393.50 | 386.70 | 391.20 | 391.20 | 0.64% | 139,328 |
| Jul 21, 2026 | 385.20 | 389.40 | 383.10 | 388.70 | 388.70 | 0.47% | 156,049 |
| Jul 20, 2026 | 379.00 | 386.90 | 375.60 | 386.90 | 386.90 | 2.08% | 221,878 |
| Jul 17, 2026 | 388.60 | 388.60 | 378.90 | 379.00 | 379.00 | -2.65% | 272,484 |
| Jul 16, 2026 | 389.30 | 390.90 | 386.80 | 389.30 | 389.30 | 0.34% | 216,366 |
| Jul 15, 2026 | 395.20 | 396.60 | 381.00 | 388.00 | 388.00 | -1.52% | 438,233 |