Want to see SE:AZA full AI Analyst Report?
Avanza Bank Holding AB (AZA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 354.00 | 354.00 | 349.10 | 353.10 | 353.10 | -0.90% | 170,175 | 0.65 |
| Oct 29, 2026 | 355.00 | 358.30 | 353.90 | 356.30 | 356.30 | +0.37% | 201,787 | 0.77 |
| Oct 28, 2026 | 356.20 | 360.30 | 355.00 | 355.00 | 355.00 | +0.11% | 268,807 | 1.03 |
| Oct 27, 2026 | 353.30 | 357.10 | 351.90 | 354.60 | 354.60 | +0.34% | 227,407 | 0.87 |
| Oct 26, 2026 | 350.00 | 354.00 | 348.90 | 353.40 | 353.40 | +1.06% | 304,419 | 1.18 |
| Oct 23, 2026 | 353.20 | 354.80 | 346.60 | 349.70 | 349.70 | -0.71% | 296,906 | 1.15 |
| Oct 22, 2026 | 356.20 | 359.00 | 352.20 | 352.20 | 352.20 | -2.19% | 320,200 | 1.25 |
| Oct 21, 2026 | 355.10 | 361.40 | 354.40 | 360.10 | 360.10 | +1.55% | 413,935 | 1.64 |
| Oct 20, 2026 | 355.30 | 357.70 | 351.10 | 354.60 | 354.60 | -0.20% | 439,480 | 1.77 |
| Oct 19, 2026 | 364.70 | 365.20 | 352.60 | 355.30 | 355.30 | -2.84% | 506,864 | 2.09 |
| Oct 16, 2026 | 362.00 | 369.70 | 356.40 | 365.70 | 365.70 | -2.82% | 1,058,139 | 4.64 |
| Oct 15, 2026 | 375.00 | 379.70 | 370.00 | 376.30 | 376.30 | +0.19% | 349,797 | 1.55 |
| Oct 14, 2026 | 380.30 | 380.30 | 371.40 | 375.60 | 375.60 | -1.21% | 409,877 | 1.83 |
| Oct 13, 2026 | 386.00 | 388.20 | 378.50 | 380.20 | 380.20 | -1.37% | 501,704 | 2.29 |
| Oct 12, 2026 | 383.10 | 388.40 | 383.10 | 385.50 | 385.50 | +1.02% | 145,131 | 0.65 |
| Oct 09, 2026 | 382.00 | 386.50 | 380.60 | 381.60 | 381.60 | +0.77% | 236,526 | 1.02 |
| Oct 08, 2026 | 378.00 | 380.00 | 372.70 | 378.70 | 378.70 | +0.61% | 222,596 | 0.96 |
| Oct 07, 2026 | 379.40 | 383.70 | 375.60 | 376.40 | 376.40 | -0.79% | 230,935 | 0.99 |
| Oct 06, 2026 | 392.40 | 394.30 | 379.40 | 379.40 | 379.40 | -2.54% | 380,953 | 1.66 |
| Oct 05, 2026 | 395.00 | 397.50 | 387.50 | 389.30 | 389.30 | -0.36% | 259,960 | 1.13 |
| Oct 02, 2026 | 386.40 | 392.80 | 380.40 | 390.70 | 390.70 | +1.35% | 264,650 | 1.15 |
| Oct 01, 2026 | 382.10 | 388.10 | 380.70 | 385.50 | 385.50 | +0.16% | 424,848 | 1.86 |
| Sep 30, 2026 | 383.60 | 391.00 | 383.60 | 384.90 | 384.90 | +1.50% | 293,061 | 1.29 |
| Sep 29, 2026 | 380.60 | 383.90 | 378.60 | 379.20 | 379.20 | -0.05% | 155,116 | 0.67 |
| Sep 28, 2026 | 378.60 | 383.00 | 376.90 | 379.40 | 379.40 | +0.21% | 172,462 | 0.74 |
| Sep 25, 2026 | 379.00 | 382.00 | 377.10 | 378.60 | 378.60 | +0.72% | 140,194 | 0.59 |
| Sep 24, 2026 | 377.10 | 380.10 | 372.40 | 375.90 | 375.90 | -1.03% | 212,360 | 0.89 |
| Sep 23, 2026 | 395.00 | 395.00 | 379.20 | 379.80 | 379.80 | -2.62% | 366,960 | 1.53 |
| Sep 22, 2026 | 396.30 | 402.00 | 388.00 | 390.00 | 390.00 | -1.59% | 189,908 | 0.79 |
| Sep 21, 2026 | 390.00 | 397.90 | 388.10 | 396.30 | 396.30 | +2.59% | 244,538 | 1.01 |
| Sep 18, 2026 | 390.10 | 392.60 | 386.20 | 386.30 | 386.30 | -0.97% | 374,788 | 1.58 |
| Sep 17, 2026 | 387.80 | 392.00 | 387.30 | 390.10 | 390.10 | +0.49% | 216,543 | 0.91 |
| Sep 16, 2026 | 391.10 | 393.60 | 386.60 | 388.20 | 388.20 | -0.74% | 147,845 | 0.63 |
| Sep 15, 2026 | 388.90 | 392.20 | 382.10 | 391.10 | 391.10 | +0.18% | 136,759 | 0.57 |
| Sep 14, 2026 | 389.10 | 395.10 | 388.10 | 390.40 | 390.40 | -0.64% | 132,013 | 0.54 |
| Sep 11, 2026 | 388.70 | 394.30 | 387.20 | 392.90 | 392.90 | +1.47% | 129,741 | 0.52 |
| Sep 10, 2026 | 385.40 | 393.60 | 385.00 | 387.20 | 387.20 | +0.44% | 158,902 | 0.63 |
| Sep 09, 2026 | 392.00 | 392.00 | 383.50 | 385.50 | 385.50 | -2.01% | 217,647 | 0.83 |
| Sep 08, 2026 | 394.20 | 396.50 | 389.20 | 393.40 | 393.40 | -0.20% | 162,897 | 0.62 |
| Sep 07, 2026 | 396.50 | 398.30 | 394.20 | 394.20 | 394.20 | -0.83% | 144,340 | 0.54 |
| Sep 04, 2026 | 398.70 | 399.40 | 391.60 | 397.50 | 397.50 | -0.58% | 196,953 | 0.74 |
| Sep 03, 2026 | 388.40 | 401.00 | 388.30 | 399.80 | 399.80 | +2.96% | 304,493 | 1.16 |
| Sep 02, 2026 | 397.00 | 399.00 | 383.50 | 388.30 | 388.30 | -2.66% | 350,528 | 1.33 |
| Sep 01, 2026 | 403.80 | 407.30 | 396.90 | 398.90 | 398.90 | -0.94% | 361,585 | 1.38 |
| Aug 31, 2026 | 407.50 | 409.00 | 402.20 | 402.70 | 402.70 | -1.37% | 159,498 | 0.59 |
| Aug 28, 2026 | 405.00 | 408.30 | 403.10 | 408.30 | 408.30 | +1.24% | 152,124 | 0.57 |
| Aug 27, 2026 | 400.20 | 404.40 | 399.40 | 403.30 | 403.30 | +0.80% | 164,977 | 0.61 |
| Aug 26, 2026 | 402.30 | 406.50 | 399.80 | 400.10 | 400.10 | -0.37% | 166,404 | 0.61 |
| Aug 25, 2026 | 400.70 | 404.10 | 399.60 | 401.60 | 401.60 | +0.63% | 243,657 | 0.90 |
| Aug 24, 2026 | 399.80 | 401.80 | 397.50 | 399.10 | 399.10 | -0.22% | 136,548 | 0.50 |