Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 341.90
+2.70 (0.80%)
Jun 3, 2026, 5:29 PM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 337.10 | 348.20 | 334.60 | 341.90 | 341.90 | 0.80% | 501,895 |
| Jun 2, 2026 | 342.20 | 343.80 | 334.70 | 339.20 | 339.20 | -0.76% | 188,097 |
| Jun 1, 2026 | 343.50 | 345.80 | 338.60 | 341.80 | 341.80 | -1.30% | 161,166 |
| May 29, 2026 | 341.00 | 347.00 | 341.00 | 346.30 | 346.30 | 1.88% | 328,019 |
| May 28, 2026 | 345.00 | 347.10 | 339.20 | 339.90 | 339.90 | -2.41% | 202,257 |
| May 27, 2026 | 353.50 | 356.40 | 347.80 | 348.30 | 348.30 | -1.25% | 274,357 |
| May 26, 2026 | 352.30 | 356.40 | 350.40 | 352.70 | 352.70 | 0.11% | 305,558 |
| May 25, 2026 | 347.90 | 353.50 | 347.90 | 352.30 | 352.30 | 1.70% | 156,732 |
| May 22, 2026 | 343.80 | 351.30 | 342.00 | 346.40 | 346.40 | 1.08% | 321,911 |
| May 21, 2026 | 338.70 | 344.00 | 338.70 | 342.70 | 342.70 | 1.21% | 563,467 |
| May 20, 2026 | 332.40 | 342.60 | 332.10 | 338.60 | 338.60 | 1.38% | 296,648 |
| May 19, 2026 | 332.70 | 341.10 | 332.10 | 334.00 | 334.00 | 0.66% | 278,247 |
| May 18, 2026 | 323.00 | 333.80 | 321.40 | 331.80 | 331.80 | 2.41% | 283,019 |
| May 15, 2026 | 324.00 | 327.20 | 322.40 | 324.00 | 324.00 | 0.59% | 282,568 |
| May 13, 2026 | 326.40 | 329.40 | 319.90 | 322.10 | 322.10 | -1.14% | 221,377 |
| May 12, 2026 | 327.00 | 330.80 | 325.20 | 325.80 | 325.80 | -0.67% | 311,881 |
| May 11, 2026 | 328.10 | 329.70 | 326.70 | 328.00 | 328.00 | - | 273,624 |
| May 8, 2026 | 329.50 | 331.00 | 326.10 | 328.00 | 328.00 | -1.23% | 346,646 |
| May 7, 2026 | 337.70 | 340.00 | 329.40 | 332.10 | 332.10 | -1.75% | 534,581 |
| May 6, 2026 | 329.90 | 344.40 | 328.00 | 338.00 | 338.00 | 1.56% | 704,510 |
| May 5, 2026 | 327.00 | 334.20 | 327.00 | 332.80 | 332.80 | 1.71% | 571,117 |
| May 4, 2026 | 333.40 | 335.80 | 326.80 | 327.20 | 327.20 | -1.24% | 341,756 |
| Apr 30, 2026 | 333.60 | 335.00 | 330.80 | 331.30 | 331.30 | -1.31% | 278,523 |
| Apr 29, 2026 | 342.40 | 343.10 | 335.60 | 335.70 | 335.70 | -1.45% | 472,955 |
| Apr 28, 2026 | 346.60 | 353.40 | 345.70 | 353.40 | 340.65 | 1.96% | 487,827 |
| Apr 27, 2026 | 350.00 | 352.70 | 344.70 | 346.60 | 334.10 | -0.55% | 528,586 |
| Apr 24, 2026 | 354.30 | 354.70 | 344.70 | 348.50 | 335.93 | -2.16% | 657,908 |
| Apr 23, 2026 | 369.30 | 371.40 | 356.20 | 356.20 | 343.35 | -3.55% | 545,257 |
| Apr 22, 2026 | 377.00 | 380.30 | 366.70 | 369.30 | 355.98 | -2.07% | 657,003 |
| Apr 21, 2026 | 382.60 | 383.50 | 359.30 | 377.10 | 363.49 | -3.26% | 2,143,947 |
| Apr 20, 2026 | 391.50 | 392.60 | 386.60 | 389.80 | 375.74 | -0.81% | 342,042 |
| Apr 17, 2026 | 395.00 | 397.20 | 390.70 | 393.00 | 378.82 | -0.18% | 373,362 |
| Apr 16, 2026 | 406.50 | 407.10 | 393.00 | 393.70 | 379.50 | -2.60% | 345,095 |
| Apr 15, 2026 | 403.40 | 409.20 | 403.10 | 404.20 | 389.62 | 1.53% | 329,723 |
| Apr 14, 2026 | 395.90 | 399.30 | 393.20 | 398.10 | 383.74 | 1.04% | 618,810 |
| Apr 13, 2026 | 386.90 | 394.00 | 385.80 | 394.00 | 379.79 | 1.84% | 222,909 |
| Apr 10, 2026 | 386.50 | 389.70 | 384.00 | 386.90 | 372.94 | 0.10% | 226,665 |
| Apr 9, 2026 | 377.50 | 386.50 | 377.00 | 386.50 | 372.56 | 2.22% | 236,997 |
| Apr 8, 2026 | 379.00 | 384.30 | 376.50 | 378.10 | 364.46 | 3.59% | 354,109 |
| Apr 7, 2026 | 367.00 | 373.00 | 364.80 | 365.00 | 351.83 | -0.05% | 322,419 |
| Apr 2, 2026 | 363.70 | 366.50 | 363.00 | 365.20 | 352.02 | -1.27% | 627,135 |
| Apr 1, 2026 | 372.70 | 375.50 | 366.70 | 369.90 | 356.55 | 2.55% | 442,688 |
| Mar 31, 2026 | 348.70 | 364.20 | 348.70 | 360.70 | 347.69 | 3.44% | 445,187 |
| Mar 30, 2026 | 338.00 | 349.90 | 335.50 | 348.70 | 336.12 | 2.77% | 331,506 |
| Mar 27, 2026 | 341.70 | 342.80 | 336.40 | 339.30 | 327.06 | -0.53% | 154,663 |
| Mar 26, 2026 | 341.70 | 341.90 | 333.30 | 341.10 | 328.79 | -0.84% | 265,709 |
| Mar 25, 2026 | 332.60 | 344.00 | 332.60 | 344.00 | 331.59 | 4.31% | 348,128 |
| Mar 24, 2026 | 332.30 | 333.20 | 326.50 | 329.80 | 317.90 | -0.63% | 157,612 |
| Mar 23, 2026 | 324.40 | 339.30 | 320.70 | 331.90 | 319.93 | 0.24% | 360,735 |
| Mar 20, 2026 | 340.10 | 341.30 | 331.10 | 331.10 | 319.15 | -2.19% | 424,652 |