Avanza Bank Holding AB (publ) (STO:AZA)
Sweden · Delayed Price · Currency is SEK 399.30
-3.40 (-0.84%)
Sep 1, 2026, 4:10 PM CET
Avanza Bank Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 403.80 | 407.30 | 398.20 | 399.90 | - | -0.70% | 111,769 |
| 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 |
| Jul 14, 2026 | 389.80 | 397.80 | 382.00 | 394.00 | 394.00 | 4.04% | 607,084 |
| Jul 13, 2026 | 380.80 | 381.80 | 372.40 | 378.70 | 378.70 | -0.71% | 282,375 |
| Jul 10, 2026 | 386.50 | 386.90 | 378.20 | 381.40 | 381.40 | -1.70% | 246,094 |
| Jul 9, 2026 | 384.00 | 390.00 | 383.20 | 388.00 | 388.00 | 1.04% | 198,478 |
| Jul 8, 2026 | 380.50 | 387.20 | 376.10 | 384.00 | 384.00 | -1.51% | 292,309 |
| Jul 7, 2026 | 395.50 | 397.40 | 386.50 | 389.90 | 389.90 | -1.39% | 277,431 |
| Jul 6, 2026 | 393.90 | 396.70 | 391.30 | 395.40 | 395.40 | 1.38% | 313,766 |
| Jul 3, 2026 | 395.90 | 396.50 | 386.00 | 390.00 | 390.00 | -1.49% | 210,573 |
| Jul 2, 2026 | 391.30 | 396.00 | 386.60 | 395.90 | 395.90 | 1.51% | 552,234 |
| Jul 1, 2026 | 388.90 | 393.00 | 386.10 | 390.00 | 390.00 | 0.52% | 224,244 |
| Jun 30, 2026 | 391.20 | 393.70 | 388.00 | 388.00 | 388.00 | -0.15% | 456,583 |
| Jun 29, 2026 | 388.50 | 395.90 | 387.70 | 388.60 | 388.60 | 0.31% | 243,194 |
| Jun 26, 2026 | 386.10 | 393.90 | 383.60 | 387.40 | 387.40 | 0.83% | 361,780 |
| Jun 25, 2026 | 378.70 | 388.10 | 377.20 | 384.20 | 384.20 | 1.77% | 206,808 |
| Jun 24, 2026 | 380.30 | 382.20 | 374.90 | 377.50 | 377.50 | -1.77% | 338,324 |