Skip to main content
Avanza Bank Holding AB (publ) (STO:AZA)
Sweden flag Sweden · Delayed Price · Currency is SEK
335.90
+1.70 (0.51%)
Mar 9, 2026, 5:29 PM CET

Avanza Bank Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026325.00336.60324.20335.40-0.36%294,234
Mar 6, 2026336.20341.90331.60334.20334.20-0.42%441,537
Mar 5, 2026335.20341.00332.60335.60335.600.12%385,969
Mar 4, 2026328.20337.30324.00335.20335.200.63%468,151
Mar 3, 2026330.50335.20324.30333.10333.100.97%427,551
Mar 2, 2026323.00332.80321.80329.90329.90-0.24%291,302
Feb 27, 2026329.90331.50326.20330.70330.700.30%238,160
Feb 26, 2026329.00330.60323.00329.70329.700.86%220,875
Feb 25, 2026322.50328.40322.50326.90326.901.49%164,903
Feb 24, 2026324.40325.20318.40322.10322.10-0.71%313,218
Feb 23, 2026330.00333.40322.30324.40324.40-1.93%332,118
Feb 20, 2026328.00332.90328.00330.80330.801.16%574,584
Feb 19, 2026331.90332.90327.00327.00327.00-1.48%338,408
Feb 18, 2026331.30334.00328.20331.90331.900.24%199,283
Feb 17, 2026327.60331.10324.80331.10331.101.10%266,393
Feb 16, 2026331.50337.50327.50327.50327.50-0.79%309,152
Feb 13, 2026330.00335.30329.70330.10330.100.12%488,988
Feb 12, 2026334.00340.40329.70329.70329.70-0.90%411,854
Feb 11, 2026357.00357.00330.00332.70332.70-6.78%1,321,843
Feb 10, 2026360.90364.90353.20356.90356.90-1.03%330,605
Feb 9, 2026351.30360.90351.30360.60360.602.68%405,085
Feb 6, 2026349.90351.70345.80351.20351.200.26%370,735
Feb 5, 2026363.00363.80347.40350.30350.30-3.55%611,581
Feb 4, 2026353.10366.60351.00363.20363.202.54%493,751
Feb 3, 2026354.20365.90352.00354.20354.20-0.76%575,019
Feb 2, 2026346.00360.10342.10356.90356.902.71%409,529
Jan 30, 2026350.00353.00347.40347.50347.50-0.46%253,883
Jan 29, 2026350.20356.00349.10349.10349.10-0.31%186,633
Jan 28, 2026341.00350.70341.00350.20350.202.76%314,246
Jan 27, 2026342.00344.40338.50340.80340.80-0.18%239,515
Jan 26, 2026341.90347.60339.00341.40341.401.34%253,826
Jan 23, 2026339.30341.00335.50336.90336.90-0.50%285,180
Jan 22, 2026341.10345.20336.40338.60338.601.14%357,978
Jan 21, 2026327.00344.20323.20334.80334.801.27%413,989
Jan 20, 2026331.60332.50327.30330.60330.60-0.60%241,752
Jan 19, 2026334.70338.10332.60332.60332.60-2.55%459,771
Jan 16, 2026342.50343.40339.00341.30341.30-0.12%274,022
Jan 15, 2026335.00341.90334.20341.70341.701.36%365,461
Jan 14, 2026342.30342.30334.00337.10337.10-1.32%331,268
Jan 13, 2026341.50347.80340.40341.60341.600.59%204,054
Jan 12, 2026338.90342.40337.00339.60339.60-0.38%233,501
Jan 9, 2026340.90346.20332.80340.90340.901.43%365,112
Jan 8, 2026331.60337.50330.90336.10336.101.42%233,534
Jan 7, 2026342.30342.80329.10331.40331.40-3.18%581,286
Jan 5, 2026352.00354.40342.30342.30342.30-2.53%239,134
Jan 2, 2026353.40354.60347.20351.20351.20-0.54%190,906
Dec 30, 2025351.30353.60350.00353.10353.100.14%104,413
Dec 29, 2025351.90353.20347.70352.60352.600.23%172,382
Dec 23, 2025349.90351.80348.80351.80351.800.54%144,993
Dec 22, 2025350.60350.60346.50349.90349.90-0.06%176,922
Dec 19, 2025351.60353.00349.60350.10350.10-0.60%459,344
Dec 18, 2025349.00353.00346.60352.20352.200.95%229,276
Dec 17, 2025353.50354.10348.90348.90348.90-1.25%228,357
Dec 16, 2025348.60356.10347.70353.30353.301.44%326,826
Dec 15, 2025345.60350.80344.30348.30348.300.87%174,951
Dec 12, 2025349.10352.80344.10345.30345.30-0.75%134,115
Dec 11, 2025350.90351.90345.20347.90347.90-0.77%450,203
Dec 10, 2025352.60352.60349.10350.60350.60-0.76%106,971
Dec 9, 2025342.70355.70342.20353.30353.302.02%268,532
Dec 8, 2025345.10349.70345.00346.30346.300.49%170,447
Dec 5, 2025344.90347.60342.70344.60344.600.38%160,643
Dec 4, 2025343.00346.40339.00343.30343.300.62%501,809
Dec 3, 2025358.50358.50338.30341.20341.20-4.91%668,698
Dec 2, 2025363.10363.10351.40358.80358.80-1.37%246,287
Dec 1, 2025369.80369.80360.70363.80363.80-1.91%253,840
Nov 28, 2025370.00371.40368.20370.90370.900.46%211,135
Nov 27, 2025364.50369.20363.00369.20369.201.46%131,053
Nov 26, 2025363.00364.60359.40363.90363.900.94%326,319
Nov 25, 2025361.00362.30357.80360.50360.50-0.11%133,908
Nov 24, 2025355.40360.90355.20360.90360.902.04%213,374
Nov 21, 2025353.90358.30352.00353.70353.70-2.05%196,237
Nov 20, 2025352.20367.30350.20361.10361.103.76%259,688
Nov 19, 2025345.70349.90342.80348.00348.000.43%209,743
Nov 18, 2025347.60350.50343.50346.50346.50-1.37%178,293
Nov 17, 2025354.00355.40349.10351.30351.30-0.71%101,144
Nov 14, 2025359.50359.50350.20353.80353.80-1.59%148,218
Nov 13, 2025366.00369.30359.50359.50359.50-1.61%228,509
Nov 12, 2025365.00367.60362.50365.40365.400.14%239,558
Nov 11, 2025358.30364.90358.00364.90364.902.13%378,415
Nov 10, 2025358.20359.90357.30357.30357.300.96%203,245
Nov 7, 2025355.60359.00350.40353.90353.90-0.42%216,561
Nov 6, 2025362.10362.40355.40355.40355.40-1.85%185,594
Nov 5, 2025364.20371.10360.50362.10362.10-0.79%185,558
Nov 4, 2025364.40365.00357.40365.00365.00-0.76%270,080
Nov 3, 2025367.00368.80364.00367.80367.800.11%208,397
Oct 31, 2025371.00374.20367.40367.40367.40-1.13%96,905
Oct 30, 2025373.90373.90367.50371.60371.60-0.38%163,150
Oct 29, 2025378.00379.40373.00373.00373.00-1.22%143,741
Oct 28, 2025379.40380.30375.30377.60377.60-0.11%125,532
Oct 27, 2025376.90380.40373.20378.00378.000.72%172,029
Oct 24, 2025378.90381.10374.00375.30375.30-0.82%184,549
Oct 23, 2025377.50380.00375.40378.40378.400.26%140,950
Oct 22, 2025368.00379.00364.60377.40377.402.55%361,868
Oct 21, 2025372.70372.70365.00368.00368.00-1.47%240,332
Oct 20, 2025377.00380.90371.30373.50373.50-0.24%218,683
Oct 17, 2025378.30378.80358.10374.40374.40-0.08%492,707
Oct 16, 2025376.60379.80371.60374.70374.70-0.03%171,812
Oct 15, 2025375.30377.90373.70374.80374.800.70%215,191
Oct 14, 2025370.10373.00364.70372.20372.20-0.08%128,304
Oct 13, 2025367.60375.00367.00372.50372.501.39%149,705