Avanza Bank Holding AB (publ) (STO:AZA)
Sweden
· Delayed Price · Currency is SEK 344.60
+1.30 (0.38%)
At close: Dec 5, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 344.90 | 347.60 | 342.70 | 344.60 | 344.60 | 0.38% | 158,866 |
| Dec 4, 2025 | 343.00 | 346.40 | 339.00 | 343.30 | 343.30 | 0.62% | 501,809 |
| Dec 3, 2025 | 358.50 | 358.50 | 338.30 | 341.20 | 341.20 | -4.91% | 668,698 |
| Dec 2, 2025 | 363.10 | 363.10 | 351.40 | 358.80 | 358.80 | -1.37% | 245,645 |
| Dec 1, 2025 | 369.80 | 369.80 | 360.70 | 363.80 | 363.80 | -1.91% | 251,635 |
| Nov 28, 2025 | 370.00 | 371.40 | 368.20 | 370.90 | 370.90 | 0.46% | 211,135 |
| Nov 27, 2025 | 364.50 | 369.20 | 363.00 | 369.20 | 369.20 | 1.46% | 131,053 |
| Nov 26, 2025 | 363.00 | 364.60 | 359.40 | 363.90 | 363.90 | 0.94% | 326,319 |
| Nov 25, 2025 | 361.00 | 362.30 | 357.80 | 360.50 | 360.50 | -0.11% | 133,908 |
| Nov 24, 2025 | 355.40 | 360.90 | 355.20 | 360.90 | 360.90 | 2.04% | 213,374 |
| Nov 21, 2025 | 353.90 | 358.30 | 352.00 | 353.70 | 353.70 | -2.05% | 196,237 |
| Nov 20, 2025 | 352.20 | 367.30 | 350.20 | 361.10 | 361.10 | 3.76% | 259,688 |
| Nov 19, 2025 | 345.70 | 349.90 | 342.80 | 348.00 | 348.00 | 0.43% | 209,743 |
| Nov 18, 2025 | 347.60 | 350.50 | 343.50 | 346.50 | 346.50 | -1.37% | 178,293 |
| Nov 17, 2025 | 354.00 | 355.40 | 349.10 | 351.30 | 351.30 | -0.71% | 101,144 |
| Nov 14, 2025 | 359.50 | 359.50 | 350.20 | 353.80 | 353.80 | -1.59% | 148,218 |
| Nov 13, 2025 | 366.00 | 369.30 | 359.50 | 359.50 | 359.50 | -1.61% | 228,509 |
| Nov 12, 2025 | 365.00 | 367.60 | 362.50 | 365.40 | 365.40 | 0.14% | 239,558 |
| Nov 11, 2025 | 358.30 | 364.90 | 358.00 | 364.90 | 364.90 | 2.13% | 378,415 |
| Nov 10, 2025 | 358.20 | 359.90 | 357.30 | 357.30 | 357.30 | 0.96% | 203,245 |
| Nov 7, 2025 | 355.60 | 359.00 | 350.40 | 353.90 | 353.90 | -0.42% | 216,561 |
| Nov 6, 2025 | 362.10 | 362.40 | 355.40 | 355.40 | 355.40 | -1.85% | 185,594 |
| Nov 5, 2025 | 364.20 | 371.10 | 360.50 | 362.10 | 362.10 | -0.79% | 185,558 |
| Nov 4, 2025 | 364.40 | 365.00 | 357.40 | 365.00 | 365.00 | -0.76% | 270,080 |
| Nov 3, 2025 | 367.00 | 368.80 | 364.00 | 367.80 | 367.80 | 0.11% | 208,397 |
| Oct 31, 2025 | 371.00 | 374.20 | 367.40 | 367.40 | 367.40 | -1.13% | 96,905 |
| Oct 30, 2025 | 373.90 | 373.90 | 367.50 | 371.60 | 371.60 | -0.38% | 163,150 |
| Oct 29, 2025 | 378.00 | 379.40 | 373.00 | 373.00 | 373.00 | -1.22% | 143,741 |
| Oct 28, 2025 | 379.40 | 380.30 | 375.30 | 377.60 | 377.60 | -0.11% | 125,532 |
| Oct 27, 2025 | 376.90 | 380.40 | 373.20 | 378.00 | 378.00 | 0.72% | 172,029 |
| Oct 24, 2025 | 378.90 | 381.10 | 374.00 | 375.30 | 375.30 | -0.82% | 184,549 |
| Oct 23, 2025 | 377.50 | 380.00 | 375.40 | 378.40 | 378.40 | 0.26% | 140,950 |
| Oct 22, 2025 | 368.00 | 379.00 | 364.60 | 377.40 | 377.40 | 2.55% | 361,868 |
| Oct 21, 2025 | 372.70 | 372.70 | 365.00 | 368.00 | 368.00 | -1.47% | 240,332 |
| Oct 20, 2025 | 377.00 | 380.90 | 371.30 | 373.50 | 373.50 | -0.24% | 218,683 |
| Oct 17, 2025 | 378.30 | 378.80 | 358.10 | 374.40 | 374.40 | -0.08% | 492,707 |
| Oct 16, 2025 | 376.60 | 379.80 | 371.60 | 374.70 | 374.70 | -0.03% | 171,812 |
| Oct 15, 2025 | 375.30 | 377.90 | 373.70 | 374.80 | 374.80 | 0.70% | 215,191 |
| Oct 14, 2025 | 370.10 | 373.00 | 364.70 | 372.20 | 372.20 | -0.08% | 128,304 |
| Oct 13, 2025 | 367.60 | 375.00 | 367.00 | 372.50 | 372.50 | 1.39% | 149,705 |
| Oct 10, 2025 | 372.50 | 372.80 | 366.60 | 367.40 | 367.40 | -1.45% | 169,935 |
| Oct 9, 2025 | 366.70 | 372.80 | 366.70 | 372.80 | 372.80 | 1.83% | 167,968 |
| Oct 8, 2025 | 366.50 | 369.20 | 363.60 | 366.10 | 366.10 | 0.08% | 181,184 |
| Oct 7, 2025 | 365.50 | 372.20 | 362.20 | 365.80 | 365.80 | 0.22% | 356,984 |
| Oct 6, 2025 | 362.20 | 369.50 | 356.20 | 365.00 | 365.00 | 4.52% | 456,032 |
| Oct 3, 2025 | 348.00 | 355.50 | 343.30 | 349.20 | 349.20 | 0.34% | 427,981 |
| Oct 2, 2025 | 341.90 | 348.00 | 341.90 | 348.00 | 348.00 | 2.29% | 248,829 |
| Oct 1, 2025 | 350.00 | 351.20 | 340.20 | 340.20 | 340.20 | -2.55% | 284,113 |
| Sep 30, 2025 | 348.00 | 356.00 | 345.40 | 349.10 | 349.10 | 0.43% | 286,072 |
| Sep 29, 2025 | 342.10 | 350.10 | 340.70 | 347.60 | 347.60 | 1.85% | 187,413 |