Skip to main content
Avanza Bank Holding AB (publ) (STO:AZA)
Sweden flag Sweden · Delayed Price · Currency is SEK
340.40
-13.00 (-3.68%)
Apr 29, 2026, 11:20 AM CET

Avanza Bank Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026342.40342.70340.80341.30--3.42%29,864
Apr 28, 2026346.60353.40345.70353.40340.651.96%487,827
Apr 27, 2026350.00352.70344.70346.60334.10-0.55%528,586
Apr 24, 2026354.30354.70344.70348.50335.93-2.16%657,908
Apr 23, 2026369.30371.40356.20356.20343.35-3.55%545,257
Apr 22, 2026377.00380.30366.70369.30355.98-2.07%657,003
Apr 21, 2026382.60383.50359.30377.10363.49-3.26%2,143,947
Apr 20, 2026391.50392.60386.60389.80375.74-0.81%342,042
Apr 17, 2026395.00397.20390.70393.00378.82-0.18%373,362
Apr 16, 2026406.50407.10393.00393.70379.50-2.60%345,095
Apr 15, 2026403.40409.20403.10404.20389.621.53%329,723
Apr 14, 2026395.90399.30393.20398.10383.741.04%618,810
Apr 13, 2026386.90394.00385.80394.00379.791.84%222,909
Apr 10, 2026386.50389.70384.00386.90372.940.10%226,665
Apr 9, 2026377.50386.50377.00386.50372.562.22%236,997
Apr 8, 2026379.00384.30376.50378.10364.463.59%354,109
Apr 7, 2026367.00373.00364.80365.00351.83-0.05%322,419
Apr 2, 2026363.70366.50363.00365.20352.02-1.27%627,135
Apr 1, 2026372.70375.50366.70369.90356.552.55%442,688
Mar 31, 2026348.70364.20348.70360.70347.693.44%445,187
Mar 30, 2026338.00349.90335.50348.70336.122.77%331,506
Mar 27, 2026341.70342.80336.40339.30327.06-0.53%154,663
Mar 26, 2026341.70341.90333.30341.10328.79-0.84%265,709
Mar 25, 2026332.60344.00332.60344.00331.594.31%348,128
Mar 24, 2026332.30333.20326.50329.80317.90-0.63%157,612
Mar 23, 2026324.40339.30320.70331.90319.930.24%360,735
Mar 20, 2026340.10341.30331.10331.10319.15-2.19%424,652
Mar 19, 2026343.90344.10336.50338.50326.29-1.94%246,714
Mar 18, 2026344.30349.50344.20345.20332.750.35%247,481
Mar 17, 2026338.60345.20336.10344.00331.591.56%174,527
Mar 16, 2026337.20339.20330.10338.70326.480.68%303,031
Mar 13, 2026335.20341.30334.40336.40324.26-0.18%173,494
Mar 12, 2026342.40342.40334.30337.00324.84-1.75%338,490
Mar 11, 2026348.70348.70340.30343.00330.63-1.55%227,786
Mar 10, 2026342.10349.20341.30348.40335.833.72%392,601
Mar 9, 2026325.00336.60324.20335.90323.780.51%513,285
Mar 6, 2026336.20341.90331.60334.20322.14-0.42%446,661
Mar 5, 2026335.20341.00332.60335.60323.490.12%385,969
Mar 4, 2026328.20337.30324.00335.20323.110.63%474,912
Mar 3, 2026330.50335.20324.30333.10321.080.97%427,551
Mar 2, 2026323.00332.80321.80329.90318.00-0.24%291,302
Feb 27, 2026329.90331.50326.20330.70318.770.30%238,160
Feb 26, 2026329.00330.60323.00329.70317.810.86%220,875
Feb 25, 2026322.50328.40322.50326.90315.111.49%164,903
Feb 24, 2026324.40325.20318.40322.10310.48-0.71%313,218
Feb 23, 2026330.00333.40322.30324.40312.70-1.93%332,118
Feb 20, 2026328.00332.90328.00330.80318.871.16%574,584
Feb 19, 2026331.90332.90327.00327.00315.20-1.48%338,408
Feb 18, 2026331.30334.00328.20331.90319.930.24%199,283
Feb 17, 2026327.60331.10324.80331.10319.151.10%266,393
Feb 16, 2026331.50337.50327.50327.50315.68-0.79%309,152
Feb 13, 2026330.00335.30329.70330.10318.190.12%488,988
Feb 12, 2026334.00340.40329.70329.70317.81-0.90%411,854
Feb 11, 2026357.00357.00330.00332.70320.70-6.78%1,321,843
Feb 10, 2026360.90364.90353.20356.90344.02-1.03%330,605
Feb 9, 2026351.30360.90351.30360.60347.592.68%405,085
Feb 6, 2026349.90351.70345.80351.20338.530.26%370,735
Feb 5, 2026363.00363.80347.40350.30337.66-3.55%611,581
Feb 4, 2026353.10366.60351.00363.20350.102.54%493,751
Feb 3, 2026354.20365.90352.00354.20341.42-0.76%575,019
Feb 2, 2026346.00360.10342.10356.90344.022.71%409,529
Jan 30, 2026350.00353.00347.40347.50334.96-0.46%253,883
Jan 29, 2026350.20356.00349.10349.10336.51-0.31%186,633
Jan 28, 2026341.00350.70341.00350.20337.572.76%314,246
Jan 27, 2026342.00344.40338.50340.80328.50-0.18%239,515
Jan 26, 2026341.90347.60339.00341.40329.081.34%253,826
Jan 23, 2026339.30341.00335.50336.90324.75-0.50%285,180
Jan 22, 2026341.10345.20336.40338.60326.381.14%357,978
Jan 21, 2026327.00344.20323.20334.80322.721.27%413,989
Jan 20, 2026331.60332.50327.30330.60318.67-0.60%241,752
Jan 19, 2026334.70338.10332.60332.60320.60-2.55%459,771
Jan 16, 2026342.50343.40339.00341.30328.99-0.12%274,022
Jan 15, 2026335.00341.90334.20341.70329.371.36%365,461
Jan 14, 2026342.30342.30334.00337.10324.94-1.32%331,268
Jan 13, 2026341.50347.80340.40341.60329.280.59%204,054
Jan 12, 2026338.90342.40337.00339.60327.35-0.38%233,501
Jan 9, 2026340.90346.20332.80340.90328.601.43%365,112
Jan 8, 2026331.60337.50330.90336.10323.971.42%233,534
Jan 7, 2026342.30342.80329.10331.40319.44-3.18%581,286
Jan 5, 2026352.00354.40342.30342.30329.95-2.53%239,134
Jan 2, 2026353.40354.60347.20351.20338.53-0.54%190,906
Dec 30, 2025351.30353.60350.00353.10340.360.14%104,413
Dec 29, 2025351.90353.20347.70352.60339.880.23%172,382
Dec 23, 2025349.90351.80348.80351.80339.110.54%144,993
Dec 22, 2025350.60350.60346.50349.90337.28-0.06%176,922
Dec 19, 2025351.60353.00349.60350.10337.47-0.60%459,344
Dec 18, 2025349.00353.00346.60352.20339.490.95%229,276
Dec 17, 2025353.50354.10348.90348.90336.31-1.25%228,357
Dec 16, 2025348.60356.10347.70353.30340.551.44%326,826
Dec 15, 2025345.60350.80344.30348.30335.730.87%174,951
Dec 12, 2025349.10352.80344.10345.30332.84-0.75%134,115
Dec 11, 2025350.90351.90345.20347.90335.35-0.77%450,203
Dec 10, 2025352.60352.60349.10350.60337.95-0.76%106,971
Dec 9, 2025342.70355.70342.20353.30340.552.02%268,532
Dec 8, 2025345.10349.70345.00346.30333.810.49%170,447
Dec 5, 2025344.90347.60342.70344.60332.170.38%160,643
Dec 4, 2025343.00346.40339.00343.30330.910.62%501,809
Dec 3, 2025358.50358.50338.30341.20328.89-4.91%668,698
Dec 2, 2025363.10363.10351.40358.80345.86-1.37%246,287
Dec 1, 2025369.80369.80360.70363.80350.67-1.91%253,840