Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,324.79 +10.65 (+0.32%) Nikkei
39,193.94 +389.29 (+1.00%) Hang Seng
18,120.47 +92.76 (+0.51%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,983.28 -1,339.23 (-2.15%) CMC Crypto 200
1,267.55 +18.43 (+1.47%)
Avanza Bank Holding AB (publ) (AZA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 263.40 | 267.00 | 263.10 | 265.80 | 265.80 | 364,663 |
| 20 Jun 2024 | 262.90 | 268.50 | 262.40 | 267.60 | 267.60 | 293,382 |
| 19 Jun 2024 | 267.00 | 267.00 | 260.70 | 261.60 | 261.60 | 233,982 |
| 18 Jun 2024 | 267.00 | 269.60 | 265.60 | 267.40 | 267.40 | 289,748 |
| 17 Jun 2024 | 264.40 | 266.60 | 263.20 | 264.40 | 264.40 | 190,904 |
| 14 Jun 2024 | 268.60 | 268.60 | 261.90 | 263.40 | 263.40 | 250,910 |
| 13 Jun 2024 | 275.50 | 276.40 | 267.70 | 268.60 | 268.60 | 387,605 |
| 12 Jun 2024 | 268.90 | 276.60 | 268.80 | 276.00 | 276.00 | 198,948 |
| 11 Jun 2024 | 270.00 | 272.70 | 268.60 | 268.90 | 268.90 | 179,896 |
| 10 Jun 2024 | 268.50 | 270.70 | 267.40 | 269.50 | 269.50 | 150,505 |
| 07 Jun 2024 | 273.00 | 273.00 | 268.40 | 270.70 | 270.70 | 264,604 |
| 05 Jun 2024 | 269.00 | 273.80 | 265.80 | 272.30 | 272.30 | 221,606 |
| 04 Jun 2024 | 276.60 | 276.60 | 269.00 | 270.60 | 270.60 | 288,396 |
| 03 Jun 2024 | 284.00 | 284.80 | 275.40 | 277.70 | 277.70 | 208,421 |
| 31 May 2024 | 277.00 | 277.00 | 269.80 | 274.00 | 274.00 | 522,321 |
| 30 May 2024 | 273.20 | 279.10 | 272.70 | 277.00 | 277.00 | 159,543 |
| 29 May 2024 | 277.70 | 279.20 | 271.50 | 274.50 | 274.50 | 151,442 |
| 28 May 2024 | 277.40 | 280.00 | 276.00 | 278.00 | 278.00 | 251,058 |
| 27 May 2024 | 277.70 | 277.70 | 273.30 | 276.40 | 276.40 | 81,191 |
| 24 May 2024 | 273.60 | 277.70 | 270.30 | 277.70 | 277.70 | 182,639 |
| 23 May 2024 | 272.10 | 278.90 | 272.10 | 276.10 | 276.10 | 313,602 |
| 22 May 2024 | 271.30 | 273.30 | 269.20 | 272.10 | 272.10 | 381,382 |
| 21 May 2024 | 275.70 | 279.70 | 270.00 | 271.30 | 271.30 | 577,584 |
| 20 May 2024 | 263.20 | 267.60 | 263.20 | 265.50 | 265.50 | 206,476 |
| 17 May 2024 | 263.80 | 263.80 | 259.30 | 262.70 | 262.70 | 216,099 |
| 16 May 2024 | 265.20 | 265.80 | 262.00 | 264.80 | 264.80 | 194,344 |
| 15 May 2024 | 262.70 | 266.30 | 260.20 | 264.40 | 264.40 | 284,307 |
| 14 May 2024 | 254.00 | 264.00 | 253.90 | 262.30 | 262.30 | 415,118 |
| 13 May 2024 | 252.30 | 255.30 | 250.80 | 253.10 | 253.10 | 300,925 |
| 10 May 2024 | 248.00 | 252.60 | 246.60 | 251.80 | 251.80 | 317,362 |
| 08 May 2024 | 249.20 | 252.80 | 244.50 | 246.20 | 246.20 | 177,564 |
| 07 May 2024 | 248.60 | 250.00 | 246.90 | 248.80 | 248.80 | 200,432 |
| 06 May 2024 | 245.90 | 248.40 | 245.70 | 248.40 | 248.40 | 185,728 |
| 03 May 2024 | 243.00 | 247.80 | 243.00 | 246.00 | 246.00 | 201,988 |
| 02 May 2024 | 238.60 | 243.40 | 237.20 | 242.80 | 242.80 | 246,034 |
| 30 Apr 2024 | 241.30 | 242.60 | 238.40 | 238.60 | 238.60 | 121,195 |
| 29 Apr 2024 | 238.80 | 241.80 | 237.20 | 241.30 | 241.30 | 266,473 |
| 26 Apr 2024 | 229.80 | 243.80 | 229.50 | 238.80 | 238.80 | 499,176 |
| 25 Apr 2024 | 230.50 | 231.60 | 227.00 | 228.00 | 228.00 | 2,130,235 |
| 24 Apr 2024 | 234.50 | 235.40 | 228.80 | 230.50 | 230.50 | 214,018 |
| 23 Apr 2024 | 229.60 | 236.10 | 229.60 | 233.80 | 233.80 | 445,375 |
| 22 Apr 2024 | 235.00 | 236.00 | 225.30 | 229.30 | 229.30 | 466,636 |
| 19 Apr 2024 | 230.00 | 235.40 | 224.20 | 235.00 | 235.00 | 622,127 |
| 18 Apr 2024 | 227.10 | 229.80 | 225.50 | 229.00 | 229.00 | 229,049 |
| 17 Apr 2024 | 228.50 | 232.00 | 226.70 | 226.80 | 226.80 | 181,762 |
| 16 Apr 2024 | 230.00 | 231.30 | 227.60 | 228.50 | 228.50 | 323,901 |
| 15 Apr 2024 | 232.40 | 236.90 | 230.00 | 232.70 | 232.70 | 244,220 |
| 12 Apr 2024 | 238.50 | 241.00 | 230.50 | 232.50 | 232.50 | 871,182 |
| 12 Apr 2024 | 11.5 Dividend | |||||
| 11 Apr 2024 | 249.90 | 251.90 | 247.00 | 247.60 | 236.10 | 342,174 |
| 10 Apr 2024 | 253.50 | 256.20 | 246.80 | 249.90 | 238.29 | 274,968 |
| 09 Apr 2024 | 253.20 | 254.80 | 248.40 | 250.70 | 239.06 | 428,896 |
| 08 Apr 2024 | 245.10 | 253.50 | 243.00 | 253.20 | 241.44 | 378,538 |
| 05 Apr 2024 | 239.50 | 250.50 | 235.70 | 245.10 | 233.72 | 602,012 |
| 04 Apr 2024 | 238.00 | 247.20 | 237.60 | 242.30 | 231.05 | 550,181 |
| 03 Apr 2024 | 229.00 | 238.00 | 227.00 | 235.20 | 224.28 | 538,311 |
| 02 Apr 2024 | 230.90 | 235.80 | 228.30 | 229.30 | 218.65 | 301,809 |
| 28 Mar 2024 | 230.50 | 231.50 | 228.30 | 230.90 | 220.18 | 129,032 |
| 27 Mar 2024 | 228.80 | 231.00 | 227.30 | 230.10 | 219.41 | 319,859 |
| 26 Mar 2024 | 225.70 | 228.80 | 224.20 | 228.80 | 218.17 | 162,367 |
| 25 Mar 2024 | 224.00 | 226.70 | 222.50 | 226.10 | 215.60 | 341,499 |
| 22 Mar 2024 | 222.70 | 227.50 | 220.60 | 224.00 | 213.60 | 358,916 |
| 21 Mar 2024 | 222.60 | 224.70 | 220.50 | 223.00 | 212.64 | 736,636 |
| 20 Mar 2024 | 217.70 | 220.50 | 215.00 | 219.70 | 209.50 | 288,377 |
| 19 Mar 2024 | 214.60 | 218.00 | 213.30 | 217.70 | 207.59 | 543,320 |
| 18 Mar 2024 | 217.90 | 219.50 | 214.60 | 215.20 | 205.20 | 787,259 |
| 15 Mar 2024 | 219.30 | 222.50 | 216.50 | 217.90 | 207.78 | 1,215,047 |
| 14 Mar 2024 | 216.60 | 222.90 | 216.60 | 219.40 | 209.21 | 301,675 |
| 13 Mar 2024 | 220.60 | 221.00 | 214.20 | 216.50 | 206.44 | 773,044 |
| 12 Mar 2024 | 222.60 | 224.90 | 218.10 | 220.60 | 210.35 | 860,328 |
| 11 Mar 2024 | 230.40 | 230.60 | 220.40 | 222.30 | 211.98 | 571,854 |
| 08 Mar 2024 | 233.50 | 235.40 | 231.20 | 231.80 | 221.03 | 150,402 |
| 07 Mar 2024 | 232.40 | 235.20 | 229.10 | 233.50 | 222.65 | 130,842 |
| 06 Mar 2024 | 230.30 | 236.50 | 227.40 | 233.80 | 222.94 | 255,690 |
| 05 Mar 2024 | 231.50 | 238.30 | 230.30 | 230.30 | 219.60 | 450,762 |
| 04 Mar 2024 | 230.70 | 239.80 | 230.20 | 239.00 | 227.90 | 461,498 |
| 01 Mar 2024 | 227.60 | 233.40 | 227.50 | 230.70 | 219.98 | 356,193 |
| 29 Feb 2024 | 220.50 | 227.70 | 220.40 | 227.60 | 217.03 | 396,426 |
| 28 Feb 2024 | 222.50 | 222.90 | 219.50 | 221.00 | 210.74 | 173,473 |
| 27 Feb 2024 | 222.10 | 222.50 | 219.00 | 222.50 | 212.17 | 186,250 |
| 26 Feb 2024 | 223.10 | 224.20 | 218.80 | 222.10 | 211.78 | 259,381 |
| 23 Feb 2024 | 223.20 | 224.80 | 220.30 | 223.10 | 212.74 | 164,054 |
| 22 Feb 2024 | 219.40 | 224.20 | 217.30 | 223.20 | 212.83 | 243,930 |
| 21 Feb 2024 | 219.60 | 220.90 | 216.60 | 217.60 | 207.49 | 169,320 |
| 20 Feb 2024 | 219.30 | 221.30 | 217.20 | 219.60 | 209.40 | 374,100 |
| 19 Feb 2024 | 220.10 | 223.40 | 219.70 | 220.90 | 210.64 | 119,446 |
| 16 Feb 2024 | 222.90 | 224.50 | 218.50 | 221.00 | 210.74 | 275,556 |
| 15 Feb 2024 | 217.00 | 222.60 | 215.20 | 222.60 | 212.26 | 402,577 |
| 14 Feb 2024 | 214.20 | 216.00 | 212.40 | 215.20 | 205.20 | 255,902 |
| 13 Feb 2024 | 221.20 | 227.00 | 214.10 | 217.00 | 206.92 | 571,571 |
| 12 Feb 2024 | 208.30 | 215.40 | 208.30 | 215.40 | 205.40 | 239,404 |
| 09 Feb 2024 | 206.20 | 210.00 | 205.70 | 208.20 | 198.53 | 307,854 |
| 08 Feb 2024 | 205.60 | 208.00 | 205.60 | 206.00 | 196.43 | 414,079 |
| 07 Feb 2024 | 210.10 | 211.50 | 205.50 | 205.50 | 195.96 | 423,513 |
| 06 Feb 2024 | 208.00 | 210.80 | 205.40 | 210.20 | 200.44 | 340,285 |
| 05 Feb 2024 | 206.00 | 211.70 | 203.90 | 207.30 | 197.67 | 997,787 |
| 02 Feb 2024 | 210.20 | 211.90 | 205.40 | 206.00 | 196.43 | 245,524 |
| 01 Feb 2024 | 209.10 | 210.50 | 207.20 | 208.40 | 198.72 | 289,595 |
| 31 Jan 2024 | 209.70 | 212.30 | 208.90 | 210.00 | 200.25 | 350,698 |
| 30 Jan 2024 | 207.70 | 210.90 | 207.40 | 209.70 | 199.96 | 300,762 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.