Skip to main content
Avarda Bank AB (publ) (STO:AVARDA)
Sweden flag Sweden · Delayed Price · Currency is SEK
169.60
-1.80 (-1.05%)
At close: Apr 27, 2026

Avarda Bank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026171.40172.60169.40169.60169.60-1.05%48,689
Apr 24, 2026174.80174.80170.60171.40171.40-2.06%39,295
Apr 23, 2026181.40181.60174.60175.00175.00-4.16%46,871
Apr 22, 2026187.40187.80181.60182.60182.60-1.72%31,993
Apr 21, 2026190.00190.00185.00185.80185.80-2.11%76,338
Apr 20, 2026187.60192.60185.80189.80189.800.53%48,034
Apr 17, 2026188.80191.80184.40188.80188.800.32%107,934
Apr 16, 2026181.20188.40180.80188.20188.203.86%76,195
Apr 15, 2026184.40184.40175.60181.20181.20-1.63%99,481
Apr 14, 2026186.60187.40170.60184.20184.200.66%255,725
Apr 13, 2026177.40183.00175.60183.00183.002.81%85,195
Apr 10, 2026176.80180.00176.20178.00178.000.23%59,241
Apr 9, 2026173.80177.60172.40177.60177.602.07%58,347
Apr 8, 2026170.60174.80170.60174.00174.004.69%79,417
Apr 7, 2026167.80170.80164.60166.20166.20-0.25%72,796
Apr 2, 2026166.70168.72164.52166.62166.62-0.82%30,925
Apr 1, 2026164.58169.80164.58168.00168.001.73%51,202
Mar 31, 2026158.18165.80158.18165.14165.144.40%59,315
Mar 30, 2026156.00158.48149.34158.18158.181.33%118,133
Mar 27, 2026161.02161.24155.16156.10156.10-3.04%66,748
Mar 26, 2026158.50161.00157.20161.00161.001.58%67,860
Mar 25, 2026156.20158.50154.04158.50158.503.00%38,390
Mar 24, 2026154.00154.52151.70153.88153.88-0.08%37,326
Mar 23, 2026152.76157.00147.98154.00154.00-0.06%78,181
Mar 20, 2026160.00160.00152.96154.10154.10-2.75%40,462
Mar 19, 2026159.80159.80156.60158.46158.46-1.42%53,957
Mar 18, 2026158.00161.22156.88160.74160.742.29%72,042
Mar 17, 2026158.76159.62153.02157.14157.14-0.75%50,293
Mar 16, 2026156.18159.60155.24158.32158.321.16%36,913
Mar 13, 2026158.78158.78155.00156.50156.50-1.42%21,264
Mar 12, 2026160.02160.18156.58158.76158.76-1.39%39,979
Mar 11, 2026162.58162.58160.12161.00161.00-1.07%47,348
Mar 10, 2026159.14164.30159.14162.74162.743.95%59,909
Mar 9, 2026156.00157.14153.66156.56156.56-1.89%44,464
Mar 6, 2026164.00165.66157.90159.58159.58-1.68%58,799
Mar 5, 2026162.42165.78161.36162.30162.30-0.06%57,035
Mar 4, 2026155.32163.18154.00162.40162.404.59%50,476
Mar 3, 2026157.98157.98152.56155.28155.28-2.09%68,124
Mar 2, 2026157.60159.80153.12158.60158.600.76%71,757
Feb 27, 2026157.76158.44154.70157.40157.40-0.23%139,705
Feb 26, 2026154.34157.80153.00157.76157.762.04%123,502
Feb 25, 2026152.20155.64150.60154.60154.600.89%103,559
Feb 24, 2026156.28156.70148.80153.24153.24-2.52%148,742
Feb 23, 2026161.50161.60156.60157.20157.20-2.64%58,109
Feb 20, 2026161.00162.80159.48161.46161.460.41%45,102
Feb 19, 2026160.34161.52158.66160.80160.80-0.14%44,343
Feb 18, 2026155.98161.02155.20161.02161.023.22%39,080
Feb 17, 2026157.22157.22155.20156.00156.00-1.02%75,983
Feb 16, 2026155.88160.56155.88157.60157.600.82%87,322
Feb 13, 2026158.16158.78155.10156.32156.32-1.15%50,945
Feb 12, 2026162.10162.58157.74158.14158.14-2.38%86,888
Feb 11, 2026167.60169.40160.60162.00162.00-3.11%55,126
Feb 10, 2026167.54169.60167.20167.20167.200.01%33,471
Feb 9, 2026164.22167.72163.98167.18167.182.46%55,373
Feb 6, 2026163.52165.18161.78163.16163.16-0.22%47,523
Feb 5, 2026164.80169.20162.08163.52163.52-0.86%84,855
Feb 4, 2026173.46173.46164.50164.94164.94-4.77%45,259
Feb 3, 2026171.54174.02171.52173.20173.201.25%65,394
Feb 2, 2026170.98172.00168.00171.06171.06-0.45%62,690
Jan 30, 2026178.32179.48171.50171.84171.84-3.40%44,253
Jan 29, 2026177.48179.00175.08177.88177.880.43%93,602
Jan 28, 2026177.22180.28176.06177.12177.12-0.09%45,707
Jan 27, 2026178.00179.30176.44177.28177.28-0.18%87,407
Jan 26, 2026177.00178.66176.32177.60177.60-76,575
Jan 23, 2026178.98178.98177.20177.60177.60-0.84%53,433
Jan 22, 2026182.10183.00178.50179.10179.10-0.21%80,709
Jan 21, 2026176.90180.40173.10179.48179.481.60%195,079
Jan 20, 2026179.28182.00169.02176.66176.664.03%277,480
Jan 19, 2026170.50170.50167.16169.82169.82-1.27%123,313
Jan 16, 2026169.78173.82167.34172.00172.001.18%91,566
Jan 15, 2026165.40170.20165.40170.00170.002.62%63,879
Jan 14, 2026165.42166.32164.02165.66165.660.10%61,716
Jan 13, 2026166.98167.76163.78165.50165.50-0.56%61,332
Jan 12, 2026170.68170.68163.04166.44166.44-2.54%86,355
Jan 9, 2026160.50171.18160.50170.78170.786.50%105,484
Jan 8, 2026157.46161.34155.08160.36160.361.12%83,295
Jan 7, 2026160.58160.58155.50158.58158.58-1.50%128,949
Jan 5, 2026161.80163.00158.50161.00161.00-0.51%77,345
Jan 2, 2026162.12164.16160.56161.82161.82-1.17%216,456
Dec 30, 2025164.48165.54163.00163.74163.74-0.63%35,808
Dec 29, 2025166.90167.84162.52164.78164.78-1.27%51,048
Dec 23, 2025166.34167.22164.78166.90166.900.34%47,544
Dec 22, 2025164.44166.50162.68166.34166.340.97%28,124
Dec 19, 2025160.60164.74159.28164.74164.742.04%57,660
Dec 18, 2025159.02161.82158.50161.44161.441.85%27,248
Dec 17, 2025160.28160.80157.80158.50158.50-0.85%41,035
Dec 16, 2025160.02161.20157.32159.86159.86-0.14%66,713
Dec 15, 2025162.72163.38158.24160.08160.08-1.65%31,391
Dec 12, 2025164.50167.00162.70162.76162.760.54%121,965
Dec 11, 2025162.94164.06161.62161.88161.88-0.37%42,470
Dec 10, 2025164.78164.78161.00162.48162.48-0.09%246,415
Dec 9, 2025167.02167.02162.60162.62162.62-2.42%30,099
Dec 8, 2025162.54168.70162.54166.66166.662.80%63,578
Dec 5, 2025160.04163.38160.04162.12162.120.38%32,532
Dec 4, 2025161.50162.10160.00161.50161.500.29%39,251
Dec 3, 2025162.18162.92159.60161.04161.04-1.04%69,079
Dec 2, 2025165.68165.74162.44162.74162.74-1.76%44,096
Dec 1, 2025164.92166.76163.04165.66165.660.38%40,363
Nov 28, 2025169.08169.68164.10165.04165.04-2.35%161,265
Nov 27, 2025170.56170.56167.54169.02169.02-0.66%45,762