Avarda Bank AB AVARDA
OMXSTO · Sweden · Finance
SEK 198.00-6.50 (-3.18%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 198.00 | -3.18% | SEK 205.00 | SEK 207.00 | SEK 197.60 | 55.17K |
| 2026-09-30 | SEK 204.50 | +1.24% | SEK 201.00 | SEK 206.50 | SEK 200.00 | 53.29K |
| 2026-09-29 | SEK 202.00 | -2.18% | SEK 207.50 | SEK 208.50 | SEK 201.00 | 54.48K |
| 2026-09-28 | SEK 206.50 | +3.87% | SEK 202.00 | SEK 209.50 | SEK 202.00 | 90.07K |
| 2026-09-25 | SEK 198.80 | +0.61% | SEK 199.40 | SEK 205.50 | SEK 197.60 | 62.37K |
| 2026-09-24 | SEK 197.60 | -4.31% | SEK 205.00 | SEK 207.00 | SEK 197.00 | 84.15K |
| 2026-09-23 | SEK 206.50 | -0.24% | SEK 206.50 | SEK 208.00 | SEK 203.50 | 28.33K |
| 2026-09-22 | SEK 207.00 | -0.48% | SEK 208.50 | SEK 212.00 | SEK 206.00 | 34.27K |
| 2026-09-21 | SEK 208.00 | +0.48% | SEK 206.50 | SEK 211.00 | SEK 206.50 | 25.54K |
| 2026-09-18 | SEK 207.00 | -2.36% | SEK 211.00 | SEK 212.00 | SEK 206.00 | 63.66K |
| 2026-09-17 | SEK 212.00 | +2.17% | SEK 207.50 | SEK 212.50 | SEK 207.50 | 33.71K |
| 2026-09-16 | SEK 207.50 | -1.19% | SEK 210.00 | SEK 212.00 | SEK 207.50 | 27.12K |
| 2026-09-15 | SEK 210.00 | -0.24% | SEK 210.00 | SEK 213.50 | SEK 208.50 | 48.56K |
| 2026-09-14 | SEK 210.50 | -2.32% | SEK 214.50 | SEK 218.00 | SEK 209.50 | 47.51K |
| 2026-09-11 | SEK 215.50 | +2.38% | SEK 212.00 | SEK 217.50 | SEK 211.00 | 54.56K |
| 2026-09-10 | SEK 210.50 | -0.47% | SEK 211.00 | SEK 216.50 | SEK 210.50 | 28.65K |
| 2026-09-09 | SEK 211.50 | -0.70% | SEK 214.00 | SEK 214.00 | SEK 208.00 | 49.23K |
| 2026-09-08 | SEK 213.00 | +0.24% | SEK 212.50 | SEK 214.50 | SEK 208.50 | 37.21K |
| 2026-09-07 | SEK 212.50 | -1.62% | SEK 216.00 | SEK 217.50 | SEK 212.50 | 35.11K |
| 2026-09-04 | SEK 216.00 | +0.47% | SEK 216.50 | SEK 218.00 | SEK 213.50 | 48.84K |
| 2026-09-03 | SEK 215.00 | +3.12% | SEK 208.50 | SEK 217.00 | SEK 208.50 | 75.12K |
| 2026-09-02 | SEK 208.50 | -0.71% | SEK 210.00 | SEK 213.00 | SEK 206.00 | 64.67K |
| 2026-09-01 | SEK 210.00 | +0.72% | SEK 209.00 | SEK 213.00 | SEK 206.00 | 105.49K |
| 2026-08-31 | SEK 208.50 | +1.71% | SEK 206.00 | SEK 211.00 | SEK 205.00 | 94.17K |
| 2026-08-28 | SEK 205.00 | +1.23% | SEK 203.00 | SEK 206.00 | SEK 203.00 | 28.21K |
| 2026-08-27 | SEK 202.50 | -1.46% | SEK 204.00 | SEK 207.00 | SEK 202.50 | 45.05K |
| 2026-08-26 | SEK 205.50 | +2.49% | SEK 201.00 | SEK 210.00 | SEK 201.00 | 67.11K |
| 2026-08-25 | SEK 200.50 | +0.75% | SEK 199.80 | SEK 201.50 | SEK 199.20 | 31.87K |
| 2026-08-24 | SEK 199.00 | -1.00% | SEK 202.50 | SEK 202.50 | SEK 197.40 | 33.57K |
| 2026-08-21 | SEK 201.00 | +2.55% | SEK 196.40 | SEK 202.50 | SEK 195.40 | 54.37K |
| 2026-08-20 | SEK 196.00 | +0.41% | SEK 195.60 | SEK 198.80 | SEK 193.60 | 59.51K |
| 2026-08-19 | SEK 195.20 | -2.40% | SEK 200.50 | SEK 200.50 | SEK 193.20 | 58.79K |
| 2026-08-18 | SEK 200.00 | -2.91% | SEK 205.50 | SEK 205.50 | SEK 199.80 | 48.79K |
| 2026-08-17 | SEK 206.00 | +1.23% | SEK 207.00 | SEK 211.00 | SEK 205.00 | 78.32K |
| 2026-08-14 | SEK 203.50 | 0.00% | SEK 204.50 | SEK 206.00 | SEK 202.00 | 30.87K |
| 2026-08-13 | SEK 203.50 | +0.74% | SEK 203.00 | SEK 208.00 | SEK 203.00 | 32.06K |
| 2026-08-12 | SEK 202.00 | +2.54% | SEK 200.00 | SEK 204.00 | SEK 199.80 | 86.02K |
| 2026-08-11 | SEK 197.00 | +2.39% | SEK 192.20 | SEK 198.00 | SEK 192.00 | 42.78K |
| 2026-08-10 | SEK 192.40 | 0.00% | SEK 192.60 | SEK 194.80 | SEK 191.20 | 17.40K |
| 2026-08-07 | SEK 192.40 | -0.62% | SEK 194.60 | SEK 194.60 | SEK 191.60 | 12.55K |
| 2026-08-06 | SEK 193.60 | +0.62% | SEK 192.80 | SEK 194.80 | SEK 192.40 | 14.77K |
| 2026-08-05 | SEK 192.40 | -0.10% | SEK 193.80 | SEK 194.60 | SEK 190.40 | 27.92K |
| 2026-08-04 | SEK 192.60 | +1.90% | SEK 189.00 | SEK 192.60 | SEK 188.80 | 34.53K |
| 2026-08-03 | SEK 189.00 | +0.64% | SEK 187.80 | SEK 191.00 | SEK 186.80 | 35.40K |
| 2026-07-31 | SEK 187.80 | +0.54% | SEK 187.60 | SEK 191.60 | SEK 187.20 | 20.38K |
| 2026-07-30 | SEK 186.80 | +0.86% | SEK 186.00 | SEK 189.80 | SEK 185.20 | 23.58K |
| 2026-07-29 | SEK 185.20 | -1.17% | SEK 188.80 | SEK 188.80 | SEK 185.20 | 44.41K |
| 2026-07-28 | SEK 187.40 | -0.74% | SEK 189.00 | SEK 190.20 | SEK 185.40 | 21.35K |
| 2026-07-27 | SEK 188.80 | +0.64% | SEK 188.00 | SEK 191.20 | SEK 187.20 | 32.13K |
| 2026-07-24 | SEK 187.60 | +2.29% | SEK 182.60 | SEK 187.60 | SEK 182.60 | 22.17K |
| 2026-07-23 | SEK 183.40 | -2.55% | SEK 189.40 | SEK 189.40 | SEK 182.20 | 35.93K |
| 2026-07-22 | SEK 188.20 | +0.86% | SEK 186.00 | SEK 190.40 | SEK 185.00 | 22.21K |
| 2026-07-21 | SEK 186.60 | 0.00% | SEK 187.80 | SEK 189.00 | SEK 185.00 | 42.61K |
| 2026-07-20 | SEK 186.60 | +1.97% | SEK 183.00 | SEK 188.40 | SEK 182.40 | 38.21K |
| 2026-07-17 | SEK 183.00 | -3.07% | SEK 188.80 | SEK 188.80 | SEK 182.00 | 49.36K |
| 2026-07-16 | SEK 188.80 | +1.40% | SEK 187.80 | SEK 190.20 | SEK 186.20 | 37.69K |
| 2026-07-15 | SEK 186.20 | -3.82% | SEK 194.00 | SEK 194.00 | SEK 184.40 | 71.31K |
| 2026-07-14 | SEK 193.60 | +0.52% | SEK 190.80 | SEK 195.00 | SEK 187.20 | 61.27K |
| 2026-07-13 | SEK 192.60 | -1.93% | SEK 194.60 | SEK 196.00 | SEK 189.40 | 124.78K |
| 2026-07-10 | SEK 196.40 | +11.59% | SEK 180.80 | SEK 196.60 | SEK 177.20 | 268.29K |
| 2026-07-09 | SEK 176.00 | +0.92% | SEK 174.40 | SEK 178.20 | SEK 174.40 | 40.24K |
| 2026-07-08 | SEK 174.40 | -1.91% | SEK 177.60 | SEK 177.60 | SEK 172.60 | 45.02K |
| 2026-07-07 | SEK 177.80 | -1.66% | SEK 179.80 | SEK 180.60 | SEK 177.60 | 27.72K |
| 2026-07-06 | SEK 180.80 | +1.12% | SEK 179.80 | SEK 180.80 | SEK 176.80 | 41.80K |
| 2026-07-03 | SEK 178.80 | -0.56% | SEK 178.80 | SEK 179.20 | SEK 176.00 | 26.44K |
| 2026-07-02 | SEK 179.80 | +1.58% | SEK 178.20 | SEK 180.40 | SEK 175.00 | 43.10K |
| 2026-07-01 | SEK 177.00 | -1.34% | SEK 179.60 | SEK 179.60 | SEK 169.00 | 76.34K |
| 2026-06-30 | SEK 179.40 | 0.00% | SEK 179.60 | SEK 180.60 | SEK 177.40 | 37.97K |
| 2026-06-29 | SEK 179.40 | -1.10% | SEK 181.00 | SEK 182.40 | SEK 179.20 | 28.23K |
| 2026-06-26 | SEK 181.40 | +0.22% | SEK 181.80 | SEK 181.80 | SEK 178.20 | 36.80K |
| 2026-06-25 | SEK 181.00 | +1.12% | SEK 179.20 | SEK 182.80 | SEK 177.40 | 43.18K |
| 2026-06-24 | SEK 179.00 | -2.19% | SEK 182.20 | SEK 182.20 | SEK 176.60 | 40.02K |
| 2026-06-23 | SEK 183.00 | -0.44% | SEK 183.80 | SEK 183.80 | SEK 178.60 | 27.61K |
| 2026-06-22 | SEK 183.80 | -0.11% | SEK 183.40 | SEK 185.60 | SEK 181.00 | 69.90K |
| 2026-06-18 | SEK 184.00 | +0.44% | SEK 182.40 | SEK 186.80 | SEK 181.80 | 45.20K |
| 2026-06-17 | SEK 183.20 | +2.35% | SEK 178.20 | SEK 184.40 | SEK 176.60 | 63.66K |
| 2026-06-16 | SEK 179.00 | -0.33% | SEK 178.20 | SEK 180.20 | SEK 177.60 | 33.24K |
| 2026-06-15 | SEK 179.60 | +0.45% | SEK 181.20 | SEK 182.00 | SEK 176.40 | 45.89K |
| 2026-06-12 | SEK 178.80 | +6.18% | SEK 173.20 | SEK 179.40 | SEK 173.20 | 58.79K |
| 2026-06-11 | SEK 168.40 | -0.94% | SEK 170.00 | SEK 171.60 | SEK 167.60 | 13.56K |
| 2026-06-10 | SEK 170.00 | -0.35% | SEK 170.60 | SEK 172.80 | SEK 167.20 | 47.45K |
| 2026-06-09 | SEK 170.60 | -1.27% | SEK 171.40 | SEK 174.60 | SEK 169.80 | 43.22K |
| 2026-06-08 | SEK 172.80 | +0.70% | SEK 171.40 | SEK 176.20 | SEK 169.20 | 57.03K |
| 2026-06-05 | SEK 171.60 | -1.04% | SEK 174.20 | SEK 180.40 | SEK 171.40 | 98.44K |
| 2026-06-04 | SEK 173.40 | +4.46% | SEK 166.20 | SEK 173.40 | SEK 164.20 | 62.67K |
| 2026-06-03 | SEK 166.00 | +1.97% | SEK 162.40 | SEK 167.20 | SEK 160.60 | 89.46K |
| 2026-06-02 | SEK 162.80 | -0.73% | SEK 164.60 | SEK 166.00 | SEK 161.80 | 31.40K |
| 2026-06-01 | SEK 164.00 | -2.50% | SEK 167.00 | SEK 167.20 | SEK 162.20 | 46.26K |
| 2026-05-29 | SEK 168.20 | +2.06% | SEK 165.40 | SEK 168.20 | SEK 164.00 | 148.98K |
| 2026-05-28 | SEK 164.80 | -2.14% | SEK 168.80 | SEK 169.60 | SEK 164.20 | 31.47K |