TipRanks
Go Ultimate55% OFF

Avanza Bank Holding AB (0NUK) Historical Prices

GB:0NUK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026353.40352.30349.90351.75351.75-1.11%7,6150.15
Oct 29, 2026355.05358.10354.80355.70355.70+0.20%2950.01
Oct 28, 2026356.50359.90355.00355.00355.00-0.14%384,4438.73
Oct 27, 2026352.70356.00352.40355.50355.50+0.59%1,8080.04
Oct 26, 2026349.60353.60351.00353.40353.40+0.99%10,3870.23
Oct 23, 2026353.70353.00347.00349.95349.95-0.84%12,2620.27
Oct 22, 2026357.40358.70352.90352.90352.90-2.35%51,6361.17
Oct 21, 2026356.30361.40355.00361.40361.40+1.92%18,4620.42
Oct 20, 2026355.65357.70351.55354.60354.60-0.76%11,3870.26
Oct 19, 2026364.50363.40354.90357.30357.30-3.01%31,2300.71
Oct 16, 2026362.05369.20359.30368.40368.40-2.10%79,0901.85
Oct 15, 2026374.85378.45370.90376.30376.30-0.32%6,0160.12
Oct 14, 2026380.00378.20371.40377.50377.50-0.76%54,2301.08
Oct 13, 2026387.05387.10378.50380.40380.40-1.31%71,8871.46
Oct 12, 2026384.10387.80384.55385.45385.45+1.01%8,4990.15
Oct 09, 2026382.15386.20381.60381.60381.60+0.77%19,1010.30
Oct 08, 2026377.40379.40373.00378.70378.70+0.61%412,4387.21
Oct 07, 2026377.50383.50375.80376.40376.40-1.18%4,4330.08
Oct 06, 2026392.70394.10380.50380.90380.90-2.53%23,6390.41
Oct 05, 2026395.25395.00387.90390.80390.80+0.21%91,7131.64
Oct 02, 2026388.20392.30381.50390.00390.00+1.01%466,0919.51
Oct 01, 2026383.45386.65383.60386.10386.10-0.03%3480.01
Sep 30, 2026383.35391.00385.10386.20386.20+1.58%4,0060.08
Sep 29, 2026380.90382.20378.80380.20380.20-0.11%168,6523.58
Sep 28, 2026379.65382.00379.40380.60380.60+0.61%7,0810.15
Sep 25, 2026380.60381.35377.60378.30378.30+0.32%3,6780.07
Sep 24, 2026376.80379.40373.60377.10377.10-1.19%1,1410.02
Sep 23, 2026393.10392.30379.80381.65381.65-2.14%14,4490.29
Sep 22, 2026395.55401.80388.00390.00390.00-1.42%6,6020.13
Sep 21, 2026389.00396.80390.05395.60395.60+1.75%16,3350.33
Sep 18, 2026389.50392.30386.70388.80388.80-0.41%17,5000.35
Sep 17, 2026388.30391.20387.70390.41390.41+0.46%31,5680.52
Sep 16, 2026391.45391.70387.50388.64388.64-0.47%44,5730.75
Sep 15, 2026388.40392.20383.10390.46390.46-0.14%9,6480.16
Sep 14, 2026390.25394.40388.90391.00391.00-0.06%22,2590.37
Sep 11, 2026389.10393.80387.80391.24391.24+0.43%3,5630.06
Sep 10, 2026384.90393.50388.10389.55389.55+0.73%1,4940.02
Sep 09, 2026390.65389.20383.50386.73386.73-1.76%24,3410.39
Sep 08, 2026393.70394.50389.90393.68393.68-0.70%27,3680.44
Sep 07, 2026396.60397.80394.20396.47396.47+0.67%10,7520.17
Sep 04, 2026397.20398.25391.70393.84393.84-0.68%9,9860.15
Sep 03, 2026388.70399.90389.30396.55396.55+2.29%16,6400.25
Sep 02, 2026396.50397.55383.85387.67387.67-2.97%82,6541.26
Sep 01, 2026403.55405.70397.05399.52399.52-0.79%59,7820.92
Aug 31, 2026406.80408.60402.10402.70402.70-0.92%12,5100.19
Aug 28, 2026404.50407.30403.90406.45406.45+1.04%122,0211.92
Aug 27, 2026399.45404.20400.10402.25402.25-0.08%24,5330.39
Aug 26, 2026402.65406.40400.00402.58402.58+0.02%23,4140.37
Aug 25, 2026400.50404.00400.20402.49402.49+0.70%23,9530.35
Aug 24, 2026398.55401.50398.60399.70399.70-0.10%28,8880.43