Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK SEK

Avanza Bank Holding AB (publ) (AZAS.XC)

Compare
325.50
0.00
(0.00%)
At close: February 26 at 2:21:03 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025325.50325.50325.50325.50325.50-
Mar 6, 2025325.50325.50325.50325.50325.50-
Mar 5, 2025325.50325.50325.50325.50325.50-
Mar 4, 2025325.50325.50325.50325.50325.50-
Mar 3, 2025325.50325.50325.50325.50325.50-
Feb 28, 2025325.50325.50325.50325.50325.50-
Feb 27, 2025325.50325.50325.50325.50325.50-
Feb 26, 2025325.50325.50325.50325.50325.509
Feb 25, 2025335.10335.10335.10335.10335.10-
Feb 24, 2025335.10335.10335.10335.10335.10-
Feb 21, 2025335.10335.10335.10335.10335.10-
Feb 20, 2025335.10335.10335.10335.10335.10-
Feb 19, 2025335.10335.10335.10335.10335.10-
Feb 18, 2025335.10335.10335.10335.10335.10-
Feb 17, 2025335.10335.10335.10335.10335.10-
Feb 14, 2025335.10335.10335.10335.10335.10-
Feb 13, 2025335.10335.10335.10335.10335.10-
Feb 12, 2025335.10335.10335.10335.10335.10-
Feb 11, 2025335.10335.10335.10335.10335.1027
Feb 10, 2025343.45343.45343.45343.45343.45-
Feb 7, 2025343.45343.45343.45343.45343.45-
Feb 6, 2025342.70343.45342.70343.45343.45422
Feb 5, 2025335.95336.85335.95336.85336.8554
Feb 4, 2025328.80328.80328.80328.80328.80-
Feb 3, 2025325.75328.80324.85328.80328.803,476
Jan 31, 2025319.70319.70319.70319.70319.70-
Jan 30, 2025319.70319.70319.70319.70319.70-
Jan 29, 2025319.70319.70319.70319.70319.70419
Jan 28, 2025317.00318.55316.25318.20318.201,399
Jan 27, 2025326.60326.60326.60326.60326.60-
Jan 24, 2025326.60326.60326.60326.60326.60405
Jan 23, 2025329.90329.90329.90329.90329.90400
Jan 22, 2025267.15267.15267.15267.15267.15-
Jan 21, 2025267.15267.15267.15267.15267.15-
Jan 20, 2025267.15267.15267.15267.15267.15-
Jan 17, 2025267.15267.15267.15267.15267.15-
Jan 16, 2025267.15267.15267.15267.15267.15-
Jan 15, 2025267.15267.15267.15267.15267.15-
Jan 14, 2025267.15267.15267.15267.15267.15-
Jan 13, 2025267.15267.15267.15267.15267.15-
Jan 10, 2025267.15267.15267.15267.15267.15-
Jan 9, 2025267.15267.15267.15267.15267.15-
Jan 8, 2025267.15267.15267.15267.15267.15-
Jan 7, 2025267.15267.15267.15267.15267.15-
Jan 6, 2025267.15267.15267.15267.15267.15-
Jan 3, 2025267.15267.15267.15267.15267.15-
Jan 2, 2025267.15267.15267.15267.15267.15-
Dec 31, 2024267.15267.15267.15267.15267.15-
Dec 30, 2024267.15267.15267.15267.15267.15-
Dec 27, 2024267.15267.15267.15267.15267.15-
Dec 24, 2024267.15267.15267.15267.15267.15-
Dec 23, 2024267.15267.15267.15267.15267.15-
Dec 20, 2024267.15267.15267.15267.15267.15-
Dec 19, 2024267.15267.15267.15267.15267.15492
Dec 18, 2024221.40221.40221.40221.40221.40-
Dec 17, 2024221.40221.40221.40221.40221.40-
Dec 16, 2024221.40221.40221.40221.40221.40-
Dec 13, 2024221.40221.40221.40221.40221.40-
Dec 12, 2024221.40221.40221.40221.40221.40-
Dec 11, 2024221.40221.40221.40221.40221.40-
Dec 10, 2024221.40221.40221.40221.40221.40-
Dec 9, 2024221.40221.40221.40221.40221.40-
Dec 6, 2024221.40221.40221.40221.40221.40-
Dec 5, 2024221.40221.40221.40221.40221.40-
Dec 4, 2024221.40221.40221.40221.40221.40-
Dec 3, 2024221.40221.40221.40221.40221.40-
Dec 2, 2024221.40221.40221.40221.40221.40-
Nov 29, 2024221.40221.40221.40221.40221.40-
Nov 28, 2024221.40221.40221.40221.40221.40-
Nov 27, 2024221.40221.40221.40221.40221.40-
Nov 26, 2024221.40221.40221.40221.40221.406
Nov 25, 2024218.50218.50218.50218.50218.50-
Nov 22, 2024218.50218.50218.50218.50218.50-
Nov 21, 2024218.50218.50218.50218.50218.50-
Nov 20, 2024218.50218.50218.50218.50218.50-
Nov 19, 2024218.50218.50218.50218.50218.50-
Nov 18, 2024218.50218.50218.50218.50218.50603
Nov 15, 2024224.00224.00224.00224.00224.00-
Nov 14, 2024224.00224.00224.00224.00224.00-
Nov 13, 2024224.00224.00224.00224.00224.00-
Nov 12, 2024224.00224.00224.00224.00224.00-
Nov 11, 2024224.00224.00224.00224.00224.00-
Nov 8, 2024224.00224.00224.00224.00224.00-
Nov 7, 2024224.00224.00224.00224.00224.00-
Nov 6, 2024224.00224.00224.00224.00224.00-
Nov 5, 2024224.00224.00224.00224.00224.00-
Nov 4, 2024224.15224.20224.00224.00224.00409
Nov 1, 2024221.80221.80221.80221.80221.80592
Oct 31, 2024225.05225.05225.05225.05225.05-
Oct 30, 2024225.05225.05225.05225.05225.05-
Oct 29, 2024225.05225.05225.05225.05225.0555
Oct 28, 2024230.40230.40230.40230.40230.40-
Oct 25, 2024230.40230.40230.40230.40230.40-
Oct 24, 2024229.05230.45229.05230.40230.401,688
Oct 23, 2024229.05229.05229.05229.05229.05-
Oct 22, 2024229.05229.05229.05229.05229.05-
Oct 21, 2024229.05229.05229.05229.05229.05-
Oct 18, 2024229.05229.05229.05229.05229.05552
Oct 17, 2024228.95228.95228.95228.95228.95-
Oct 16, 2024228.95228.95228.95228.95228.95-
Oct 15, 2024229.20230.35228.30228.95228.951,636
Oct 14, 2024241.90241.90241.90241.90241.90-
Oct 11, 2024241.90241.90241.90241.90241.90-
Oct 10, 2024241.90241.90241.90241.90241.90-
Oct 9, 2024241.90241.90241.90241.90241.90-
Oct 8, 2024241.90241.90241.90241.90241.90-
Oct 7, 2024241.90241.90241.90241.90241.90-
Oct 4, 2024241.90241.90241.90241.90241.90-
Oct 3, 2024242.80242.80241.85241.90241.90105
Oct 2, 2024253.90253.90253.90253.90253.90-
Oct 1, 2024253.70256.60253.25253.90253.90328
Sep 30, 2024242.35242.35242.35242.35242.35-
Sep 27, 2024242.35242.35242.35242.35242.35-
Sep 26, 2024242.35242.35242.35242.35242.35-
Sep 25, 2024242.35242.35242.35242.35242.35-
Sep 24, 2024242.35242.35242.35242.35242.35522
Sep 23, 2024248.10248.10248.10248.10248.10-
Sep 20, 2024248.10248.10248.10248.10248.10-
Sep 19, 2024245.30248.10245.30248.10248.10716
Sep 18, 2024238.40238.40238.40238.40238.40-
Sep 17, 2024238.40238.40238.40238.40238.40-
Sep 16, 2024238.40238.40238.40238.40238.40-
Sep 13, 2024238.40238.40238.40238.40238.40-
Sep 12, 2024238.40238.40238.40238.40238.40-
Sep 11, 2024238.40238.40238.40238.40238.40-
Sep 10, 2024238.40238.40238.40238.40238.40-
Sep 9, 2024238.40238.40238.40238.40238.40-
Sep 6, 2024238.40238.40238.40238.40238.40-
Sep 5, 2024238.40238.40238.40238.40238.40-
Sep 4, 2024238.40238.40238.40238.40238.40-
Sep 3, 2024238.40238.40238.40238.40238.40-
Sep 2, 2024238.40238.40238.40238.40238.40-
Aug 30, 2024238.40238.40238.40238.40238.40-
Aug 29, 2024238.40238.40238.40238.40238.40-
Aug 28, 2024238.40238.40238.40238.40238.40-
Aug 27, 2024238.40238.40238.40238.40238.40-
Aug 23, 2024238.40238.40238.40238.40238.40-
Aug 22, 2024238.40238.40238.40238.40238.40-
Aug 21, 2024238.40238.40238.40238.40238.40-
Aug 20, 2024238.40238.40238.40238.40238.4030
Aug 19, 2024242.60242.60242.60242.60242.60-
Aug 16, 2024242.60242.60242.60242.60242.60-
Aug 15, 2024242.60242.60242.60242.60242.60-
Aug 14, 2024242.60242.60242.60242.60242.60-
Aug 13, 2024242.60242.60242.60242.60242.60-
Aug 12, 2024242.60242.60242.60242.60242.60-
Aug 9, 2024242.60242.60242.60242.60242.60-
Aug 8, 2024242.60242.60242.60242.60242.60-
Aug 7, 2024242.60242.60242.60242.60242.60-
Aug 6, 2024242.60242.60242.60242.60242.60-
Aug 5, 2024242.60242.60242.60242.60242.60-
Aug 2, 2024242.60242.60242.60242.60242.60-
Aug 1, 2024242.60242.60242.60242.60242.60-
Jul 31, 2024242.60242.60242.60242.60242.60-
Jul 30, 2024242.60242.60242.60242.60242.60-
Jul 29, 2024242.60242.60242.60242.60242.60-
Jul 26, 2024242.60242.60242.60242.60242.60-
Jul 25, 2024242.60242.60242.60242.60242.60-
Jul 24, 2024242.60242.60242.60242.60242.60-
Jul 23, 2024242.60242.60242.60242.60242.60-
Jul 22, 2024242.60242.60242.60242.60242.60-
Jul 19, 2024242.60242.60242.60242.60242.60-
Jul 18, 2024242.60242.60242.60242.60242.60-
Jul 17, 2024242.75242.75242.30242.60242.60392
Jul 16, 2024272.15272.15272.15272.15272.15-
Jul 15, 2024272.15272.15272.15272.15272.15-
Jul 12, 2024272.15272.15272.15272.15272.15-
Jul 11, 2024272.15272.15272.15272.15272.15-
Jul 10, 2024272.15272.15272.15272.15272.15-
Jul 9, 2024272.15272.15272.15272.15272.15-
Jul 8, 2024272.15272.15272.15272.15272.15-
Jul 5, 2024272.15272.15272.15272.15272.15-
Jul 4, 2024272.15272.15272.15272.15272.15-
Jul 3, 2024272.15272.15272.15272.15272.15-
Jul 2, 2024272.15272.15272.15272.15272.15-
Jul 1, 2024272.15272.15272.15272.15272.15-
Jun 28, 2024272.15272.15272.15272.15272.15-
Jun 27, 2024272.15272.15272.15272.15272.15-
Jun 26, 2024272.15272.15272.15272.15272.15-
Jun 25, 2024272.15272.15272.15272.15272.15-
Jun 24, 2024272.15272.15272.15272.15272.15-
Jun 21, 2024272.15272.15272.15272.15272.15-
Jun 20, 2024272.15272.15272.15272.15272.15-
Jun 19, 2024272.15272.15272.15272.15272.15-
Jun 18, 2024272.15272.15272.15272.15272.15-
Jun 17, 2024272.15272.15272.15272.15272.15-
Jun 14, 2024272.15272.15272.15272.15272.15-
Jun 13, 2024272.15272.15272.15272.15272.15-
Jun 12, 2024272.15272.15272.15272.15272.15-
Jun 11, 2024272.15272.15272.15272.15272.15-
Jun 10, 2024272.15272.15272.15272.15272.15-
Jun 7, 2024272.15272.15272.15272.15272.15-
Jun 6, 2024272.15272.15272.15272.15272.15-
Jun 5, 2024272.15272.15272.15272.15272.15-
Jun 4, 2024272.15272.15272.15272.15272.15-
Jun 3, 2024272.15272.15272.15272.15272.15-
May 31, 2024272.15272.15272.15272.15272.15-
May 30, 2024272.15272.15272.15272.15272.15-
May 29, 2024272.15272.15272.15272.15272.15-
May 28, 2024272.15272.15272.15272.15272.15-
May 24, 2024272.15272.15272.15272.15272.15-
May 23, 2024272.15272.15272.15272.15272.15-
May 22, 2024272.15272.15272.15272.15272.15-
May 21, 2024272.15272.15272.15272.15272.15471
May 20, 2024242.25242.25242.25242.25242.25-
May 17, 2024242.25242.25242.25242.25242.25-
May 16, 2024242.25242.25242.25242.25242.25-
May 15, 2024242.25242.25242.25242.25242.25-
May 14, 2024242.25242.25242.25242.25242.25-
May 13, 2024242.25242.25242.25242.25242.25-
May 10, 2024242.25242.25242.25242.25242.25-
May 9, 2024242.25242.25242.25242.25242.25-
May 8, 2024242.25242.25242.25242.25242.25-
May 7, 2024242.25242.25242.25242.25242.25-
May 3, 2024242.25242.25242.25242.25242.25-
May 2, 2024242.25242.25242.25242.25242.25-
May 1, 2024242.25242.25242.25242.25242.25-
Apr 30, 2024242.25242.25242.25242.25242.25-
Apr 29, 2024242.25242.25242.25242.25242.25-
Apr 26, 2024242.25242.25242.25242.25242.25-
Apr 25, 2024242.25242.25242.25242.25242.25-
Apr 24, 2024242.25242.25242.25242.25242.25-
Apr 23, 2024242.25242.25242.25242.25242.25-
Apr 22, 2024242.25242.25242.25242.25242.25-
Apr 19, 2024242.25242.25242.25242.25242.25-
Apr 18, 2024242.25242.25242.25242.25242.25-
Apr 17, 2024242.25242.25242.25242.25242.25-
Apr 16, 2024242.25242.25242.25242.25242.25-
Apr 15, 2024242.25242.25242.25242.25242.25-
Apr 12, 2024 11.50 Dividend
Apr 12, 2024242.25242.25242.25242.25242.25-
Apr 11, 2024242.25242.25242.25242.25230.75-
Apr 10, 2024242.25242.25242.25242.25230.75-
Apr 9, 2024242.25242.25242.25242.25230.75-
Apr 8, 2024242.25242.25242.25242.25230.75-
Apr 5, 2024242.25242.25242.25242.25230.75-
Apr 4, 2024245.20245.20242.25242.25230.751,047
Apr 3, 2024211.65211.65211.65211.65201.60-
Apr 2, 2024211.65211.65211.65211.65201.60-
Mar 28, 2024211.65211.65211.65211.65201.60-
Mar 27, 2024211.65211.65211.65211.65201.60-
Mar 26, 2024211.65211.65211.65211.65201.60-
Mar 25, 2024211.65211.65211.65211.65201.60-
Mar 22, 2024211.65211.65211.65211.65201.60-
Mar 21, 2024211.65211.65211.65211.65201.60-
Mar 20, 2024211.65211.65211.65211.65201.60-
Mar 19, 2024211.65211.65211.65211.65201.60-
Mar 18, 2024211.65211.65211.65211.65201.60-
Mar 15, 2024211.65211.65211.65211.65201.60-
Mar 14, 2024211.65211.65211.65211.65201.60-
Mar 13, 2024211.65211.65211.65211.65201.60-
Mar 12, 2024211.65211.65211.65211.65201.60-
Mar 11, 2024211.65211.65211.65211.65201.60-
Mar 8, 2024211.65211.65211.65211.65201.60-
Mar 7, 2024211.65211.65211.65211.65201.60-