Avanza Bank Holding AB AZA
OMXSTO · Sweden · Finance
SEK 385.50+0.60 (+0.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 384.90 | +1.50% | SEK 383.60 | SEK 391.00 | SEK 383.60 | 293.06K |
| 2026-09-29 | SEK 379.20 | -0.05% | SEK 380.60 | SEK 383.90 | SEK 378.60 | 155.12K |
| 2026-09-28 | SEK 379.40 | +0.21% | SEK 378.60 | SEK 383.00 | SEK 376.90 | 172.46K |
| 2026-09-25 | SEK 378.60 | +0.72% | SEK 379.00 | SEK 382.00 | SEK 377.10 | 140.19K |
| 2026-09-24 | SEK 375.90 | -1.03% | SEK 377.10 | SEK 380.10 | SEK 372.40 | 210.62K |
| 2026-09-23 | SEK 379.80 | -2.62% | SEK 395.00 | SEK 395.00 | SEK 379.20 | 366.96K |
| 2026-09-22 | SEK 390.00 | -1.59% | SEK 396.30 | SEK 402.00 | SEK 388.00 | 187.91K |
| 2026-09-21 | SEK 396.30 | +2.59% | SEK 390.00 | SEK 397.90 | SEK 388.10 | 244.54K |
| 2026-09-18 | SEK 386.30 | -0.97% | SEK 390.10 | SEK 392.60 | SEK 386.20 | 374.79K |
| 2026-09-17 | SEK 390.10 | +0.49% | SEK 387.80 | SEK 392.00 | SEK 387.30 | 216.54K |
| 2026-09-16 | SEK 388.20 | -0.74% | SEK 391.10 | SEK 393.60 | SEK 386.60 | 147.85K |
| 2026-09-15 | SEK 391.10 | +0.18% | SEK 388.90 | SEK 392.20 | SEK 382.10 | 136.70K |
| 2026-09-14 | SEK 390.40 | -0.64% | SEK 389.10 | SEK 395.10 | SEK 388.10 | 131.99K |
| 2026-09-11 | SEK 392.90 | +1.47% | SEK 388.70 | SEK 394.30 | SEK 387.20 | 129.74K |
| 2026-09-10 | SEK 387.20 | +0.44% | SEK 385.40 | SEK 393.60 | SEK 385.00 | 158.57K |
| 2026-09-09 | SEK 385.50 | -2.01% | SEK 392.00 | SEK 392.00 | SEK 383.50 | 217.29K |
| 2026-09-08 | SEK 393.40 | -0.20% | SEK 394.20 | SEK 396.50 | SEK 389.20 | 162.90K |
| 2026-09-07 | SEK 394.20 | -0.83% | SEK 396.50 | SEK 398.30 | SEK 394.20 | 144.34K |
| 2026-09-04 | SEK 397.50 | -0.58% | SEK 398.70 | SEK 399.40 | SEK 391.60 | 196.95K |
| 2026-09-03 | SEK 399.80 | +2.96% | SEK 388.40 | SEK 401.00 | SEK 388.30 | 304.49K |
| 2026-09-02 | SEK 388.30 | -2.66% | SEK 397.00 | SEK 399.00 | SEK 383.50 | 350.40K |
| 2026-09-01 | SEK 398.90 | -0.94% | SEK 403.80 | SEK 407.30 | SEK 396.90 | 361.59K |
| 2026-08-31 | SEK 402.70 | -1.37% | SEK 407.50 | SEK 409.00 | SEK 402.20 | 159.50K |
| 2026-08-28 | SEK 408.30 | +1.24% | SEK 405.00 | SEK 408.30 | SEK 403.10 | 152.12K |
| 2026-08-27 | SEK 403.30 | +0.80% | SEK 400.20 | SEK 404.40 | SEK 399.40 | 164.98K |
| 2026-08-26 | SEK 400.10 | -0.37% | SEK 402.30 | SEK 406.50 | SEK 399.80 | 166.40K |
| 2026-08-25 | SEK 401.60 | +0.63% | SEK 400.70 | SEK 404.10 | SEK 399.60 | 243.66K |
| 2026-08-24 | SEK 399.10 | -0.22% | SEK 399.80 | SEK 401.80 | SEK 397.50 | 136.55K |
| 2026-08-21 | SEK 400.00 | +0.96% | SEK 396.40 | SEK 401.30 | SEK 394.60 | 206.90K |
| 2026-08-20 | SEK 396.20 | +1.20% | SEK 391.00 | SEK 397.50 | SEK 388.40 | 186.88K |
| 2026-08-19 | SEK 391.50 | -1.09% | SEK 396.60 | SEK 397.40 | SEK 389.10 | 351.46K |
| 2026-08-18 | SEK 395.80 | -1.47% | SEK 401.70 | SEK 402.70 | SEK 393.80 | 285.40K |
| 2026-08-17 | SEK 401.70 | +0.50% | SEK 399.70 | SEK 404.00 | SEK 397.80 | 218.00K |
| 2026-08-14 | SEK 399.70 | -0.42% | SEK 403.00 | SEK 404.80 | SEK 397.30 | 251.17K |
| 2026-08-13 | SEK 401.40 | -0.05% | SEK 402.50 | SEK 405.70 | SEK 400.20 | 129.65K |
| 2026-08-12 | SEK 401.60 | +0.75% | SEK 398.30 | SEK 402.60 | SEK 397.40 | 173.27K |
| 2026-08-11 | SEK 398.60 | -0.10% | SEK 400.70 | SEK 400.70 | SEK 395.00 | 163.05K |
| 2026-08-10 | SEK 399.00 | -0.80% | SEK 402.20 | SEK 404.00 | SEK 397.50 | 223.22K |
| 2026-08-07 | SEK 402.20 | +1.28% | SEK 398.20 | SEK 402.60 | SEK 393.80 | 247.21K |
| 2026-08-06 | SEK 397.10 | -0.58% | SEK 399.80 | SEK 402.20 | SEK 396.30 | 209.18K |
| 2026-08-05 | SEK 399.40 | +1.14% | SEK 394.70 | SEK 400.30 | SEK 391.80 | 259.26K |
| 2026-08-04 | SEK 394.90 | +0.03% | SEK 395.50 | SEK 397.40 | SEK 388.80 | 319.91K |
| 2026-08-03 | SEK 394.80 | +0.87% | SEK 393.10 | SEK 396.40 | SEK 388.20 | 250.74K |
| 2026-07-31 | SEK 391.40 | -0.61% | SEK 394.00 | SEK 395.00 | SEK 388.10 | 175.05K |
| 2026-07-30 | SEK 393.80 | +1.08% | SEK 390.00 | SEK 395.50 | SEK 388.00 | 168.21K |
| 2026-07-29 | SEK 389.60 | +0.41% | SEK 388.00 | SEK 394.80 | SEK 387.70 | 179.71K |
| 2026-07-28 | SEK 388.00 | -0.44% | SEK 389.70 | SEK 391.10 | SEK 381.20 | 263.45K |
| 2026-07-27 | SEK 389.70 | +0.33% | SEK 390.00 | SEK 393.40 | SEK 388.70 | 182.18K |
| 2026-07-24 | SEK 388.40 | +1.09% | SEK 384.30 | SEK 389.50 | SEK 384.20 | 177.94K |
| 2026-07-23 | SEK 384.20 | -1.79% | SEK 391.20 | SEK 392.20 | SEK 380.90 | 178.67K |
| 2026-07-22 | SEK 391.20 | +0.64% | SEK 388.50 | SEK 393.50 | SEK 386.70 | 140.55K |
| 2026-07-21 | SEK 388.70 | +0.47% | SEK 385.20 | SEK 389.40 | SEK 383.10 | 156.05K |
| 2026-07-20 | SEK 386.90 | +2.08% | SEK 379.00 | SEK 386.90 | SEK 375.60 | 231.84K |
| 2026-07-17 | SEK 379.00 | -2.65% | SEK 388.60 | SEK 388.60 | SEK 378.90 | 272.07K |
| 2026-07-16 | SEK 389.30 | +0.34% | SEK 389.30 | SEK 390.90 | SEK 386.80 | 216.31K |
| 2026-07-15 | SEK 388.00 | -1.52% | SEK 395.20 | SEK 396.60 | SEK 381.00 | 438.23K |
| 2026-07-14 | SEK 394.00 | +4.04% | SEK 389.80 | SEK 397.80 | SEK 382.00 | 676.93K |
| 2026-07-13 | SEK 378.70 | -0.71% | SEK 380.80 | SEK 381.80 | SEK 372.40 | 282.00K |
| 2026-07-10 | SEK 381.40 | -1.70% | SEK 386.50 | SEK 386.90 | SEK 378.20 | 245.64K |
| 2026-07-09 | SEK 388.00 | +1.04% | SEK 384.00 | SEK 390.00 | SEK 383.20 | 198.43K |
| 2026-07-08 | SEK 384.00 | -1.51% | SEK 380.50 | SEK 387.20 | SEK 376.10 | 286.58K |
| 2026-07-07 | SEK 389.90 | -1.39% | SEK 395.50 | SEK 397.40 | SEK 386.50 | 277.36K |
| 2026-07-06 | SEK 395.40 | +1.38% | SEK 393.90 | SEK 396.70 | SEK 391.30 | 313.75K |
| 2026-07-03 | SEK 390.00 | -1.49% | SEK 395.90 | SEK 396.50 | SEK 386.00 | 210.57K |
| 2026-07-02 | SEK 395.90 | +1.51% | SEK 391.30 | SEK 396.00 | SEK 386.60 | 551.27K |
| 2026-07-01 | SEK 390.00 | +0.52% | SEK 388.90 | SEK 393.00 | SEK 386.10 | 222.58K |
| 2026-06-30 | SEK 388.00 | -0.15% | SEK 391.20 | SEK 393.70 | SEK 388.00 | 456.58K |
| 2026-06-29 | SEK 388.60 | +0.31% | SEK 388.50 | SEK 395.90 | SEK 387.70 | 242.73K |
| 2026-06-26 | SEK 387.40 | +0.83% | SEK 386.10 | SEK 393.90 | SEK 383.60 | 361.54K |
| 2026-06-25 | SEK 384.20 | +1.77% | SEK 378.70 | SEK 388.10 | SEK 377.20 | 206.21K |
| 2026-06-24 | SEK 377.50 | -1.77% | SEK 380.30 | SEK 382.20 | SEK 374.90 | 337.94K |
| 2026-06-23 | SEK 384.30 | -0.65% | SEK 385.60 | SEK 386.00 | SEK 380.00 | 146.05K |
| 2026-06-22 | SEK 386.80 | +1.82% | SEK 380.50 | SEK 389.50 | SEK 379.50 | 277.89K |
| 2026-06-18 | SEK 379.90 | -0.42% | SEK 381.50 | SEK 383.90 | SEK 374.50 | 406.10K |
| 2026-06-17 | SEK 381.50 | -0.34% | SEK 382.80 | SEK 383.70 | SEK 375.60 | 341.07K |
| 2026-06-16 | SEK 382.80 | -0.23% | SEK 386.00 | SEK 390.00 | SEK 381.00 | 472.78K |
| 2026-06-15 | SEK 383.70 | +1.19% | SEK 382.00 | SEK 385.90 | SEK 379.20 | 393.78K |
| 2026-06-12 | SEK 379.20 | +7.42% | SEK 371.20 | SEK 382.40 | SEK 370.80 | 619.75K |
| 2026-06-11 | SEK 353.00 | +0.20% | SEK 350.10 | SEK 354.00 | SEK 347.50 | 115.90K |
| 2026-06-10 | SEK 352.30 | +0.37% | SEK 352.70 | SEK 355.00 | SEK 345.50 | 131.40K |
| 2026-06-09 | SEK 351.00 | -0.85% | SEK 355.00 | SEK 359.00 | SEK 351.00 | 194.63K |
| 2026-06-08 | SEK 354.00 | +0.57% | SEK 349.80 | SEK 357.10 | SEK 347.50 | 180.43K |
| 2026-06-05 | SEK 352.00 | +0.69% | SEK 349.70 | SEK 360.70 | SEK 349.70 | 336.16K |
| 2026-06-04 | SEK 349.60 | +2.25% | SEK 340.60 | SEK 352.00 | SEK 339.80 | 361.79K |
| 2026-06-03 | SEK 341.90 | +0.80% | SEK 337.10 | SEK 348.20 | SEK 334.60 | 501.90K |
| 2026-06-02 | SEK 339.20 | -0.76% | SEK 342.20 | SEK 343.80 | SEK 334.70 | 188.10K |
| 2026-06-01 | SEK 341.80 | -1.30% | SEK 343.50 | SEK 345.80 | SEK 338.60 | 164.13K |
| 2026-05-29 | SEK 346.30 | +1.88% | SEK 341.00 | SEK 347.00 | SEK 341.00 | 327.73K |
| 2026-05-28 | SEK 339.90 | -2.41% | SEK 345.00 | SEK 347.10 | SEK 339.20 | 198.52K |
| 2026-05-27 | SEK 348.30 | -1.25% | SEK 353.50 | SEK 356.40 | SEK 347.80 | 274.36K |