Avanza Bank Holding AB (publ) (STO:AZA)
Sweden
· Delayed Price · Currency is SEK 341.30
-1.90 (-0.55%)
Sep 26, 2025, 5:29 PM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 344.00 | 347.70 | 340.70 | 341.30 | 341.30 | -0.55% | 237,677 |
| Sep 25, 2025 | 336.40 | 344.50 | 334.10 | 343.20 | 343.20 | 3.16% | 188,984 |
| Sep 24, 2025 | 342.40 | 342.40 | 332.70 | 332.70 | 332.70 | -2.63% | 149,935 |
| Sep 23, 2025 | 343.30 | 345.00 | 339.10 | 341.70 | 341.70 | -0.44% | 89,520 |
| Sep 22, 2025 | 343.90 | 346.00 | 339.90 | 343.20 | 343.20 | -0.23% | 141,508 |
| Sep 19, 2025 | 343.60 | 346.40 | 340.70 | 344.00 | 344.00 | 0.20% | 370,822 |
| Sep 18, 2025 | 342.40 | 346.40 | 340.10 | 343.30 | 343.30 | 0.64% | 144,182 |
| Sep 17, 2025 | 341.30 | 345.40 | 340.60 | 341.10 | 341.10 | 0.03% | 429,575 |
| Sep 16, 2025 | 345.80 | 346.10 | 339.10 | 341.00 | 341.00 | -1.36% | 228,345 |
| Sep 15, 2025 | 341.00 | 347.80 | 341.00 | 345.70 | 345.70 | 0.99% | 211,913 |
| Sep 12, 2025 | 336.90 | 343.30 | 336.90 | 342.30 | 342.30 | 1.06% | 119,112 |
| Sep 11, 2025 | 342.80 | 342.80 | 330.20 | 338.70 | 338.70 | -1.20% | 340,611 |
| Sep 10, 2025 | 341.80 | 346.80 | 340.60 | 342.80 | 342.80 | 0.29% | 203,332 |
| Sep 9, 2025 | 343.00 | 344.20 | 337.30 | 341.80 | 341.80 | -0.44% | 157,619 |
| Sep 8, 2025 | 341.30 | 343.70 | 339.50 | 343.30 | 343.30 | 0.59% | 83,135 |
| Sep 5, 2025 | 347.10 | 348.90 | 338.90 | 341.30 | 341.30 | -1.16% | 169,145 |
| Sep 4, 2025 | 343.80 | 347.50 | 340.50 | 345.30 | 345.30 | 0.20% | 133,810 |
| Sep 3, 2025 | 344.50 | 350.00 | 340.00 | 344.60 | 344.60 | 0.64% | 333,348 |
| Sep 2, 2025 | 356.90 | 357.70 | 338.70 | 342.40 | 342.40 | -3.96% | 275,240 |
| Sep 1, 2025 | 358.00 | 360.40 | 355.50 | 356.50 | 356.50 | -0.22% | 76,495 |
| Aug 29, 2025 | 359.80 | 361.70 | 356.70 | 357.30 | 357.30 | -0.83% | 124,631 |
| Aug 28, 2025 | 361.40 | 366.40 | 355.10 | 360.30 | 360.30 | -0.19% | 105,465 |
| Aug 27, 2025 | 361.00 | 363.20 | 358.80 | 361.00 | 361.00 | 0.03% | 96,562 |
| Aug 26, 2025 | 362.10 | 362.10 | 353.60 | 360.90 | 360.90 | -0.41% | 270,975 |
| Aug 25, 2025 | 355.50 | 362.60 | 354.10 | 362.40 | 362.40 | 1.71% | 109,271 |
| Aug 22, 2025 | 351.50 | 356.30 | 349.00 | 356.30 | 356.30 | 1.28% | 110,270 |
| Aug 21, 2025 | 352.40 | 353.30 | 349.60 | 351.80 | 351.80 | -0.37% | 125,396 |
| Aug 20, 2025 | 348.20 | 353.10 | 346.20 | 353.10 | 353.10 | 1.15% | 199,815 |
| Aug 19, 2025 | 353.90 | 356.80 | 349.10 | 349.10 | 349.10 | -1.33% | 127,230 |
| Aug 18, 2025 | 351.40 | 355.20 | 351.40 | 353.80 | 353.80 | 0.71% | 108,518 |
| Aug 15, 2025 | 352.10 | 353.90 | 350.10 | 351.30 | 351.30 | -0.06% | 66,651 |
| Aug 14, 2025 | 349.50 | 352.30 | 348.20 | 351.50 | 351.50 | 0.46% | 198,805 |
| Aug 13, 2025 | 354.80 | 355.30 | 349.10 | 349.90 | 349.90 | -1.19% | 103,061 |
| Aug 12, 2025 | 358.30 | 359.40 | 353.10 | 354.10 | 354.10 | -1.17% | 117,502 |
| Aug 11, 2025 | 358.60 | 359.70 | 355.10 | 358.30 | 358.30 | -0.17% | 84,773 |
| Aug 8, 2025 | 361.50 | 362.20 | 356.60 | 358.90 | 358.90 | -0.58% | 128,507 |
| Aug 7, 2025 | 356.40 | 364.10 | 356.40 | 361.00 | 361.00 | 1.29% | 104,309 |
| Aug 6, 2025 | 359.20 | 362.80 | 354.50 | 356.40 | 356.40 | -0.31% | 100,521 |
| Aug 5, 2025 | 363.10 | 371.00 | 355.20 | 357.50 | 357.50 | -1.19% | 239,200 |
| Aug 4, 2025 | 351.40 | 363.90 | 351.40 | 361.80 | 361.80 | 3.22% | 438,433 |
| Aug 1, 2025 | 360.20 | 360.20 | 347.50 | 350.50 | 350.50 | -3.12% | 113,369 |
| Jul 31, 2025 | 360.30 | 367.70 | 360.00 | 361.80 | 361.80 | 0.42% | 177,237 |
| Jul 30, 2025 | 352.50 | 360.30 | 346.20 | 360.30 | 360.30 | 2.27% | 146,057 |
| Jul 29, 2025 | 358.10 | 360.60 | 352.30 | 352.30 | 352.30 | -0.51% | 99,717 |
| Jul 28, 2025 | 362.00 | 362.90 | 354.10 | 354.10 | 354.10 | -1.78% | 89,366 |
| Jul 25, 2025 | 359.50 | 361.90 | 357.90 | 360.50 | 360.50 | 0.47% | 124,584 |
| Jul 24, 2025 | 353.00 | 360.60 | 353.00 | 358.80 | 358.80 | 2.02% | 175,616 |
| Jul 23, 2025 | 353.00 | 355.20 | 350.60 | 351.70 | 351.70 | 0.43% | 142,373 |
| Jul 22, 2025 | 352.30 | 353.40 | 348.20 | 350.20 | 350.20 | -0.57% | 132,681 |
| Jul 21, 2025 | 352.00 | 354.30 | 350.20 | 352.20 | 352.20 | -0.11% | 114,131 |