Stockholm - Delayed Quote
SEK
Avanza Bank Holding AB (publ) (AZA.ST)
353.10
-3.20
(-0.90%)
At close: October 30 at 12:59:36 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
355.00
358.30
353.90
356.30
356.30
201,449
Oct 28, 2026
356.20
360.30
355.00
355.00
355.00
268,807
Oct 27, 2026
353.30
357.10
351.90
354.60
354.60
227,407
Oct 26, 2026
350.00
354.00
348.90
353.40
353.40
304,419
Oct 23, 2026
353.20
354.80
346.60
349.70
349.70
296,906
Oct 22, 2026
356.20
359.00
352.20
352.20
352.20
320,200
Oct 21, 2026
355.10
361.40
354.40
360.10
360.10
413,798
Oct 20, 2026
355.30
357.70
351.10
354.60
354.60
439,191
Oct 19, 2026
364.70
365.20
352.60
355.30
355.30
506,755
Oct 16, 2026
362.00
369.70
356.40
365.70
365.70
1,058,139
Oct 15, 2026
375.00
379.70
370.00
376.30
376.30
349,001
Oct 14, 2026
380.30
380.30
371.40
375.60
375.60
409,877
Oct 13, 2026
386.00
388.20
378.50
380.20
380.20
501,704
Oct 12, 2026
383.10
388.40
383.10
385.50
385.50
145,131
Oct 9, 2026
382.00
386.50
380.60
381.60
381.60
236,526
Oct 8, 2026
378.00
380.00
372.70
378.70
378.70
222,596
Oct 7, 2026
379.40
383.70
375.60
376.40
376.40
230,935
Oct 6, 2026
392.40
394.30
379.40
379.40
379.40
380,946
Oct 5, 2026
395.00
397.50
387.50
389.30
389.30
259,226
Oct 2, 2026
386.40
392.80
380.40
390.70
390.70
264,650
Oct 1, 2026
382.10
388.10
380.70
385.50
385.50
424,723
Sep 30, 2026
383.60
391.00
383.60
384.90
384.90
293,061
Sep 29, 2026
380.60
383.90
378.60
379.20
379.20
155,116
Sep 28, 2026
378.60
383.00
376.90
379.40
379.40
172,462
Sep 25, 2026
379.00
382.00
377.10
378.60
378.60
140,194
Sep 24, 2026
377.10
380.10
372.40
375.90
375.90
210,622
Sep 23, 2026
395.00
395.00
379.20
379.80
379.80
366,960
Sep 22, 2026
396.30
402.00
388.00
390.00
390.00
187,908
Sep 21, 2026
390.00
397.90
388.10
396.30
396.30
244,538
Sep 18, 2026
390.10
392.60
386.20
386.30
386.30
374,788
Sep 17, 2026
387.80
392.00
387.30
390.10
390.10
216,543
Sep 16, 2026
391.10
393.60
386.60
388.20
388.20
147,845
Sep 15, 2026
388.90
392.20
382.10
391.10
391.10
136,704
Sep 14, 2026
389.10
395.10
388.10
390.40
390.40
131,989
Sep 11, 2026
388.70
394.30
387.20
392.90
392.90
129,741
Sep 10, 2026
385.40
393.60
385.00
387.20
387.20
158,565
Sep 9, 2026
392.00
392.00
383.50
385.50
385.50
217,288
Sep 8, 2026
394.20
396.50
389.20
393.40
393.40
162,895
Sep 7, 2026
396.50
398.30
394.20
394.20
394.20
144,340
Sep 4, 2026
398.70
399.40
391.60
397.50
397.50
196,953
Sep 3, 2026
388.40
401.00
388.30
399.80
399.80
304,493
Sep 2, 2026
397.00
399.00
383.50
388.30
388.30
350,395
Sep 1, 2026
403.80
407.30
396.90
398.90
398.90
361,585
Aug 31, 2026
407.50
409.00
402.20
402.70
402.70
159,498
Aug 28, 2026
405.00
408.30
403.10
408.30
408.30
152,124
Aug 27, 2026
400.20
404.40
399.40
403.30
403.30
164,977
Aug 26, 2026
402.30
406.50
399.80
400.10
400.10
166,404
Aug 25, 2026
400.70
404.10
399.60
401.60
401.60
243,657
Aug 24, 2026
399.80
401.80
397.50
399.10
399.10
136,548
Aug 21, 2026
396.40
401.30
394.60
400.00
400.00
206,895
Aug 20, 2026
391.00
397.50
388.40
396.20
396.20
186,882
Aug 19, 2026
396.60
397.40
389.10
391.50
391.50
351,464
Aug 18, 2026
401.70
402.70
393.80
395.80
395.80
285,396
Aug 17, 2026
399.70
404.00
397.80
401.70
401.70
218,004
Aug 14, 2026
403.00
404.80
397.30
399.70
399.70
251,171
Aug 13, 2026
402.50
405.70
400.20
401.40
401.40
129,652
Aug 12, 2026
398.30
402.60
397.40
401.60
401.60
173,270
Aug 11, 2026
400.70
400.70
395.00
398.60
398.60
163,048
Aug 10, 2026
402.20
404.00
397.50
399.00
399.00
223,217
Aug 7, 2026
398.20
402.60
393.80
402.20
402.20
247,208
Aug 6, 2026
399.80
402.20
396.30
397.10
397.10
209,181
Aug 5, 2026
394.70
400.30
391.80
399.40
399.40
259,262
Aug 4, 2026
395.50
397.40
388.80
394.90
394.90
319,909
Aug 3, 2026
393.10
396.40
388.20
394.80
394.80
250,741
Jul 31, 2026
394.00
395.00
388.10
391.40
391.40
175,048
Jul 30, 2026
390.00
395.50
388.00
393.80
393.80
168,207
Jul 29, 2026
388.00
394.80
387.70
389.60
389.60
179,711
Jul 28, 2026
389.70
391.10
381.20
388.00
388.00
263,454
Jul 27, 2026
390.00
393.40
388.70
389.70
389.70
182,180
Jul 24, 2026
384.30
389.50
384.20
388.40
388.40
177,936
Jul 23, 2026
391.20
392.20
380.90
384.20
384.20
178,670
Jul 22, 2026
388.50
393.50
386.70
391.20
391.20
140,553
Jul 21, 2026
385.20
389.40
383.10
388.70
388.70
156,049
Jul 20, 2026
379.00
386.90
375.60
386.90
386.90
231,836
Jul 17, 2026
388.60
388.60
378.90
379.00
379.00
272,067
Jul 16, 2026
389.30
390.90
386.80
389.30
389.30
216,311
Jul 15, 2026
395.20
396.60
381.00
388.00
388.00
438,233
Jul 14, 2026
389.80
397.80
382.00
394.00
394.00
676,931
Jul 13, 2026
380.80
381.80
372.40
378.70
378.70
281,998
Jul 10, 2026
386.50
386.90
378.20
381.40
381.40
245,638
Jul 9, 2026
384.00
390.00
383.20
388.00
388.00
198,426
Jul 8, 2026
380.50
387.20
376.10
384.00
384.00
286,579
Jul 7, 2026
395.50
397.40
386.50
389.90
389.90
277,361
Jul 6, 2026
393.90
396.70
391.30
395.40
395.40
313,750
Jul 3, 2026
395.90
396.50
386.00
390.00
390.00
210,573
Jul 2, 2026
391.30
396.00
386.60
395.90
395.90
551,272
Jul 1, 2026
388.90
393.00
386.10
390.00
390.00
222,575
Jun 30, 2026
391.20
393.70
388.00
388.00
388.00
456,583
Jun 29, 2026
388.50
395.90
387.70
388.60
388.60
242,730
Jun 26, 2026
386.10
393.90
383.60
387.40
387.40
361,541
Jun 25, 2026
378.70
388.10
377.20
384.20
384.20
206,206
Jun 24, 2026
380.30
382.20
374.90
377.50
377.50
337,938
Jun 23, 2026
385.60
386.00
380.00
384.30
384.30
146,053
Jun 22, 2026
380.50
389.50
379.50
386.80
386.80
277,892
Jun 18, 2026
381.50
383.90
374.50
379.90
379.90
406,103
Jun 17, 2026
382.80
383.70
375.60
381.50
381.50
341,071
Jun 16, 2026
386.00
390.00
381.00
382.80
382.80
472,784
Jun 15, 2026
382.00
385.90
379.20
383.70
383.70
393,783
Jun 12, 2026
371.20
382.40
370.80
379.20
379.20
619,747
Jun 11, 2026
350.10
354.00
347.50
353.00
353.00
115,900
Jun 10, 2026
352.70
355.00
345.50
352.30
352.30
131,402
Jun 9, 2026
355.00
359.00
351.00
351.00
351.00
194,626
Jun 8, 2026
349.80
357.10
347.50
354.00
354.00
180,427
Jun 5, 2026
349.70
360.70
349.70
352.00
352.00
336,159
Jun 4, 2026
340.60
352.00
339.80
349.60
349.60
361,785
Jun 3, 2026
337.10
348.20
334.60
341.90
341.90
501,895
Jun 2, 2026
342.20
343.80
334.70
339.20
339.20
188,097
Jun 1, 2026
343.50
345.80
338.60
341.80
341.80
164,129
May 29, 2026
341.00
347.00
341.00
346.30
346.30
327,731
May 28, 2026
345.00
347.10
339.20
339.90
339.90
198,515
May 27, 2026
353.50
356.40
347.80
348.30
348.30
274,357
May 26, 2026
352.30
356.40
350.40
352.70
352.70
305,558
May 25, 2026
347.90
353.50
347.90
352.30
352.30
156,732
May 22, 2026
343.80
351.30
342.00
346.40
346.40
320,280
May 21, 2026
338.70
344.00
338.70
342.70
342.70
563,460
May 20, 2026
332.40
342.60
332.10
338.60
338.60
289,273
May 19, 2026
332.70
341.10
332.10
334.00
334.00
278,247
May 18, 2026
323.00
333.80
321.40
331.80
331.80
274,658
May 15, 2026
324.00
327.20
322.40
324.00
324.00
282,520
May 13, 2026
326.40
329.40
319.90
322.10
322.10
221,377
May 12, 2026
327.00
330.80
325.20
325.80
325.80
311,881
May 11, 2026
328.10
329.70
326.70
328.00
328.00
273,618
May 8, 2026
329.50
331.00
326.10
328.00
328.00
346,646
May 7, 2026
337.70
340.00
329.40
332.10
332.10
531,978
May 6, 2026
329.90
344.40
328.00
338.00
338.00
700,899
May 5, 2026
327.00
334.20
327.00
332.80
332.80
569,890
May 4, 2026
333.40
335.80
326.80
327.20
327.20
341,199
Apr 30, 2026
333.60
335.00
330.80
331.30
331.30
278,523
Apr 29, 2026
12.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
342.40
343.10
335.60
335.70
335.70
472,955
Apr 28, 2026
346.60
353.40
345.70
353.40
340.65
487,646
Apr 27, 2026
350.00
352.70
344.70
346.60
334.10
528,585
Apr 24, 2026
354.30
354.70
344.70
348.50
335.93
657,813
Apr 23, 2026
369.30
371.40
356.20
356.20
343.35
545,169
Apr 22, 2026
377.00
380.30
366.70
369.30
355.98
656,057
Apr 21, 2026
382.60
383.50
359.30
377.10
363.49
2,143,729
Apr 20, 2026
391.50
392.60
386.60
389.80
375.74
337,255
Apr 17, 2026
395.00
397.20
390.70
393.00
378.82
373,179
Apr 16, 2026
406.50
407.10
393.00
393.70
379.50
345,095
Apr 15, 2026
403.40
409.20
403.10
404.20
389.62
329,723
Apr 14, 2026
395.90
399.30
393.20
398.10
383.74
618,243
Apr 13, 2026
386.90
394.00
385.80
394.00
379.79
222,757
Apr 10, 2026
386.50
389.70
384.00
386.90
372.94
226,493
Apr 9, 2026
377.50
386.50
377.00
386.50
372.56
236,986
Apr 8, 2026
379.00
384.30
376.50
378.10
364.46
353,825
Apr 7, 2026
367.00
373.00
364.80
365.00
351.83
321,645
Apr 2, 2026
363.70
366.50
363.00
365.20
352.02
627,135
Apr 1, 2026
372.70
375.50
366.70
369.90
356.55
442,544
Mar 31, 2026
348.70
364.20
348.70
360.70
347.69
444,671
Mar 30, 2026
338.00
349.90
335.50
348.70
336.12
328,237
Mar 27, 2026
341.70
342.80
336.40
339.30
327.06
154,399
Mar 26, 2026
341.70
341.90
333.30
341.10
328.79
265,449
Mar 25, 2026
332.60
344.00
332.60
344.00
331.59
347,937
Mar 24, 2026
332.30
333.20
326.50
329.80
317.90
157,324
Mar 23, 2026
324.40
339.30
320.70
331.90
319.93
352,117
Mar 20, 2026
340.10
341.30
331.10
331.10
319.15
424,652
Mar 19, 2026
343.90
344.10
336.50
338.50
326.29
246,698
Mar 18, 2026
344.30
349.50
344.20
345.20
332.75
247,481
Mar 17, 2026
338.60
345.20
336.10
344.00
331.59
174,527
Mar 16, 2026
337.20
339.20
330.10
338.70
326.48
303,031
Mar 13, 2026
335.20
341.30
334.40
336.40
324.26
173,268
Mar 12, 2026
342.40
342.40
334.30
337.00
324.84
337,656
Mar 11, 2026
348.70
348.70
340.30
343.00
330.63
225,810
Mar 10, 2026
342.10
349.20
341.30
348.40
335.83
391,626
Mar 9, 2026
325.00
336.60
324.20
335.90
323.78
510,931
Mar 6, 2026
336.20
341.90
331.60
334.20
322.14
440,836
Mar 5, 2026
335.20
341.00
332.60
335.60
323.49
382,441
Mar 4, 2026
328.20
337.30
324.00
335.20
323.11
463,849
Mar 3, 2026
330.50
335.20
324.30
333.10
321.08
425,535
Mar 2, 2026
323.00
332.80
321.80
330.40
318.48
287,997
Feb 27, 2026
329.90
331.50
326.20
330.70
318.77
238,131
Feb 26, 2026
329.00
330.60
323.00
329.70
317.81
218,693
Feb 25, 2026
322.50
328.40
322.50
326.90
315.11
164,903
Feb 24, 2026
324.40
325.20
318.40
322.10
310.48
313,218
Feb 23, 2026
330.00
333.40
322.30
324.40
312.70
332,118
Feb 20, 2026
328.00
332.90
328.00
330.80
318.87
574,336
Feb 19, 2026
331.90
332.90
327.00
327.00
315.20
337,915
Feb 18, 2026
331.30
334.00
328.20
331.90
319.93
198,668
Feb 17, 2026
327.60
331.10
324.80
331.10
319.15
265,635
Feb 16, 2026
331.50
337.50
327.50
327.50
315.68
309,152
Feb 13, 2026
330.00
335.30
329.70
330.10
318.19
486,150
Feb 12, 2026
334.00
340.40
329.70
329.70
317.81
411,854
Feb 11, 2026
357.00
357.00
330.00
332.70
320.70
1,319,053
Feb 10, 2026
360.90
364.90
353.20
356.90
344.02
330,605
Feb 9, 2026
351.30
360.90
351.30
360.60
347.59
405,085
Feb 6, 2026
349.90
351.70
345.80
351.20
338.53
370,669
Feb 5, 2026
363.00
363.80
347.40
350.30
337.66
608,975
Feb 4, 2026
353.10
366.60
351.00
363.20
350.10
493,080
Feb 3, 2026
354.20
365.90
352.00
354.20
341.42
575,019
Feb 2, 2026
346.00
360.10
342.10
356.90
344.02
409,524
Jan 30, 2026
350.00
353.00
347.40
347.50
334.96
253,883
Jan 29, 2026
350.20
356.00
349.10
349.10
336.51
186,483
Jan 28, 2026
341.00
350.70
341.00
350.20
337.57
314,246
Jan 27, 2026
342.00
344.40
338.50
340.80
328.50
263,841
Jan 26, 2026
341.90
347.60
339.00
341.40
329.08
253,826
Jan 23, 2026
339.30
341.00
335.50
336.90
324.75
285,180
Jan 22, 2026
341.10
345.20
336.40
338.60
326.38
357,978
Jan 21, 2026
327.00
344.20
323.20
334.80
322.72
413,948
Jan 20, 2026
331.60
332.50
327.30
330.60
318.67
241,619
Jan 19, 2026
334.70
338.10
332.60
332.60
320.60
458,571
Jan 16, 2026
342.50
343.40
339.00
341.30
328.99
274,022
Jan 15, 2026
335.00
341.90
334.20
341.70
329.37
365,461
Jan 14, 2026
342.30
342.30
334.00
337.10
324.94
331,268
Jan 13, 2026
341.50
347.80
340.40
341.60
329.28
204,054
Jan 12, 2026
338.90
342.40
337.00
339.60
327.35
233,501
Jan 9, 2026
340.90
346.20
332.80
340.90
328.60
365,112
Jan 8, 2026
331.60
337.50
330.90
336.10
323.97
233,534
Jan 7, 2026
342.30
342.80
329.10
331.40
319.44
581,251
Jan 5, 2026
352.00
354.40
342.30
342.30
329.95
239,134
Jan 2, 2026
353.40
354.60
347.20
351.20
338.53
190,906
Dec 30, 2025
351.30
353.60
350.00
353.10
340.36
104,413
Dec 29, 2025
351.90
353.20
347.70
352.60
339.88
172,382
Dec 23, 2025
349.90
351.80
348.80
351.80
339.11
140,693
Dec 22, 2025
350.60
350.60
346.50
349.90
337.28
176,922
Dec 19, 2025
351.60
353.00
349.60
350.10
337.47
459,344
Dec 18, 2025
349.00
353.00
346.60
352.20
339.49
229,276
Dec 17, 2025
353.50
354.10
348.90
348.90
336.31
228,357
Dec 16, 2025
348.60
356.10
347.70
353.30
340.55
326,826
Dec 15, 2025
345.60
350.80
344.30
348.30
335.73
174,951
Dec 12, 2025
349.10
352.80
344.10
345.30
332.84
134,115
Dec 11, 2025
350.90
351.90
345.20
347.90
335.35
450,203
Dec 10, 2025
352.60
352.60
349.10
350.60
337.95
106,971
Dec 9, 2025
342.70
355.70
342.20
353.30
340.55
268,532
Dec 8, 2025
345.10
349.70
345.00
346.30
333.81
170,447
Dec 5, 2025
344.90
347.60
342.70
344.60
332.17
160,643
Dec 4, 2025
343.00
346.40
339.00
343.30
330.91
501,809
Dec 3, 2025
358.50
358.50
338.30
341.20
328.89
668,698
Dec 2, 2025
363.10
363.10
351.40
358.80
345.86
246,287
Dec 1, 2025
369.80
369.80
360.70
363.80
350.67
253,840
Nov 28, 2025
370.00
371.40
368.20
370.90
357.52
211,135
Nov 27, 2025
364.50
369.20
363.00
369.20
355.88
131,053
Nov 26, 2025
363.00
364.60
359.40
363.90
350.77
326,319
Nov 25, 2025
361.00
362.30
357.80
360.50
347.49
133,908
Nov 24, 2025
355.40
360.90
355.20
360.90
347.88
213,374
Nov 21, 2025
353.90
358.30
352.00
353.70
340.94
196,218
Nov 20, 2025
352.20
367.30
350.20
361.10
348.07
259,688
Nov 19, 2025
345.70
349.90
342.80
348.00
335.44
209,743
Nov 18, 2025
347.60
350.50
343.50
346.50
334.00
178,293
Nov 17, 2025
354.00
355.40
349.10
351.30
338.63
101,144
Nov 14, 2025
359.50
359.50
350.20
353.80
341.04
148,218
Nov 13, 2025
366.00
369.30
359.50
359.50
346.53
228,509
Nov 12, 2025
365.00
367.60
362.50
365.40
352.22
239,558
Nov 11, 2025
358.30
364.90
358.00
364.90
351.74
378,415
Nov 10, 2025
358.20
359.90
357.30
357.30
344.41
203,245
Nov 7, 2025
355.60
359.00
350.40
353.90
341.13
216,561
Nov 6, 2025
362.10
362.40
355.40
355.40
342.58
185,594
Nov 5, 2025
364.20
371.10
360.50
362.10
349.04
185,558
Nov 4, 2025
364.40
365.00
357.40
365.00
351.83
270,080
Nov 3, 2025
367.00
368.80
364.00
367.80
354.53
208,397
Oct 31, 2025
371.00
374.20
367.40
367.40
354.14
96,905
Oct 30, 2025
373.90
373.90
367.50
371.60
358.19
163,150
