Stockholm - Delayed Quote SEK
Avanza Bank Holding AB (publ) (AZA.ST)
341.80
+3.90
+(1.15%)
At close: May 30 at 5:29:44 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 337.90 | 344.00 | 337.50 | 341.80 | 341.80 | 304,109 |
| May 28, 2025 | 338.80 | 340.00 | 336.30 | 337.90 | 337.90 | 96,040 |
| May 27, 2025 | 342.40 | 343.80 | 336.70 | 338.80 | 338.80 | 225,508 |
| May 26, 2025 | 341.00 | 342.90 | 336.20 | 342.40 | 342.40 | 194,650 |
| May 23, 2025 | 343.50 | 347.00 | 329.90 | 338.00 | 338.00 | 159,585 |
| May 22, 2025 | 348.30 | 349.10 | 338.30 | 341.40 | 341.40 | 220,253 |
| May 21, 2025 | 348.60 | 350.50 | 343.40 | 348.40 | 348.40 | 140,716 |
| May 20, 2025 | 357.00 | 358.00 | 348.60 | 348.90 | 348.90 | 175,527 |
| May 19, 2025 | 354.60 | 357.90 | 351.10 | 356.60 | 356.60 | 250,025 |
| May 16, 2025 | 355.00 | 362.60 | 354.60 | 355.10 | 355.10 | 321,950 |
| May 15, 2025 | 343.00 | 354.80 | 343.00 | 354.50 | 354.50 | 275,849 |
| May 14, 2025 | 346.00 | 347.60 | 342.30 | 343.30 | 343.30 | 201,586 |
| May 13, 2025 | 343.40 | 346.70 | 341.20 | 345.90 | 345.90 | 142,952 |
| May 12, 2025 | 338.80 | 346.00 | 337.90 | 344.80 | 344.80 | 202,854 |
| May 9, 2025 | 339.70 | 339.90 | 332.60 | 335.30 | 335.30 | 181,660 |
| May 8, 2025 | 336.50 | 339.70 | 335.70 | 338.80 | 338.80 | 144,939 |
| May 7, 2025 | 328.20 | 335.20 | 327.60 | 335.20 | 335.20 | 269,023 |
| May 6, 2025 | 329.80 | 333.40 | 322.50 | 328.60 | 328.60 | 233,947 |
| May 5, 2025 | 328.10 | 333.30 | 327.60 | 330.60 | 330.60 | 180,813 |
| May 2, 2025 | 324.40 | 328.10 | 318.40 | 327.10 | 327.10 | 363,703 |
| Apr 30, 2025 | 316.00 | 322.50 | 313.60 | 322.50 | 322.50 | 236,004 |
| Apr 29, 2025 | 311.90 | 314.40 | 309.60 | 313.50 | 313.50 | 178,994 |
| Apr 28, 2025 | 308.20 | 314.90 | 306.30 | 311.60 | 311.60 | 202,688 |
| Apr 25, 2025 | 11.75 Dividend | |||||
| Apr 25, 2025 | 306.30 | 308.80 | 299.00 | 307.80 | 307.80 | 609,475 |
| Apr 24, 2025 | 319.70 | 322.80 | 316.30 | 316.80 | 305.05 | 407,700 |
| Apr 23, 2025 | 319.40 | 322.00 | 309.50 | 318.50 | 306.69 | 398,123 |
| Apr 22, 2025 | 312.40 | 315.90 | 308.20 | 315.60 | 303.89 | 341,068 |
| Apr 17, 2025 | 316.30 | 316.70 | 308.90 | 312.60 | 301.01 | 166,315 |
| Apr 16, 2025 | 320.60 | 321.90 | 311.20 | 316.30 | 304.57 | 404,896 |
| Apr 15, 2025 | 321.20 | 323.30 | 305.30 | 318.40 | 306.59 | 627,468 |
| Apr 14, 2025 | 301.10 | 312.60 | 297.40 | 310.60 | 299.08 | 373,640 |
| Apr 11, 2025 | 287.00 | 294.20 | 283.20 | 292.60 | 281.75 | 364,226 |
| Apr 10, 2025 | 300.00 | 307.80 | 284.10 | 285.00 | 274.43 | 742,395 |
| Apr 9, 2025 | 278.00 | 285.00 | 268.60 | 269.90 | 259.89 | 505,872 |
| Apr 8, 2025 | 284.90 | 293.40 | 283.80 | 287.80 | 277.13 | 411,819 |
| Apr 7, 2025 | 268.80 | 294.60 | 263.90 | 278.80 | 268.46 | 700,937 |
| Apr 4, 2025 | 315.10 | 315.10 | 283.10 | 286.30 | 275.68 | 900,867 |
| Apr 3, 2025 | 305.00 | 311.40 | 299.00 | 300.20 | 289.07 | 321,480 |
| Apr 2, 2025 | 308.00 | 314.10 | 305.50 | 314.10 | 302.45 | 189,176 |
| Apr 1, 2025 | 306.40 | 316.90 | 305.50 | 310.30 | 298.79 | 261,387 |
| Mar 31, 2025 | 306.80 | 307.90 | 303.20 | 305.30 | 293.98 | 209,082 |
| Mar 28, 2025 | 311.30 | 311.70 | 306.60 | 309.50 | 298.02 | 169,439 |
| Mar 27, 2025 | 316.10 | 316.10 | 309.90 | 311.30 | 299.75 | 391,888 |
| Mar 26, 2025 | 324.30 | 325.50 | 318.50 | 319.30 | 307.46 | 187,436 |
| Mar 25, 2025 | 319.90 | 324.20 | 316.40 | 324.20 | 312.18 | 147,129 |
| Mar 24, 2025 | 320.10 | 321.60 | 317.80 | 319.50 | 307.65 | 150,304 |
| Mar 21, 2025 | 319.20 | 319.90 | 315.70 | 318.80 | 306.98 | 277,396 |
| Mar 20, 2025 | 322.60 | 324.00 | 316.20 | 320.10 | 308.23 | 135,929 |
| Mar 19, 2025 | 318.10 | 324.00 | 317.60 | 322.40 | 310.44 | 258,416 |
| Mar 18, 2025 | 320.30 | 322.60 | 317.80 | 319.80 | 307.94 | 205,428 |
| Mar 17, 2025 | 321.40 | 321.50 | 317.00 | 319.20 | 307.36 | 487,220 |
| Mar 14, 2025 | 304.90 | 322.40 | 303.80 | 322.30 | 310.35 | 243,096 |
| Mar 13, 2025 | 311.90 | 314.90 | 303.10 | 304.90 | 293.59 | 439,822 |
| Mar 12, 2025 | 314.50 | 318.10 | 310.30 | 313.80 | 302.16 | 423,052 |
| Mar 11, 2025 | 315.40 | 316.70 | 310.60 | 311.80 | 300.24 | 389,563 |
| Mar 10, 2025 | 323.70 | 325.00 | 312.90 | 314.50 | 302.84 | 180,420 |
| Mar 7, 2025 | 316.80 | 324.70 | 315.70 | 322.30 | 310.35 | 284,535 |
| Mar 6, 2025 | 329.30 | 330.20 | 319.70 | 323.60 | 311.60 | 362,248 |
| Mar 5, 2025 | 323.50 | 330.40 | 323.10 | 328.10 | 315.93 | 499,658 |
| Mar 4, 2025 | 322.90 | 325.20 | 314.90 | 316.60 | 304.86 | 376,809 |
| Mar 3, 2025 | 322.10 | 326.30 | 321.00 | 325.90 | 313.81 | 292,124 |
| Feb 28, 2025 | 324.10 | 326.40 | 317.10 | 322.00 | 310.06 | 581,309 |
| Feb 27, 2025 | 325.00 | 330.70 | 324.30 | 328.70 | 316.51 | 197,135 |
| Feb 26, 2025 | 323.30 | 327.40 | 322.60 | 326.00 | 313.91 | 233,621 |
| Feb 25, 2025 | 325.80 | 328.40 | 319.10 | 320.10 | 308.23 | 276,999 |
| Feb 24, 2025 | 334.00 | 335.70 | 324.20 | 326.40 | 314.29 | 318,517 |
| Feb 21, 2025 | 335.00 | 337.70 | 333.10 | 334.50 | 322.09 | 269,739 |
| Feb 20, 2025 | 339.30 | 341.40 | 333.30 | 334.90 | 322.48 | 191,078 |
| Feb 19, 2025 | 346.00 | 348.55 | 336.50 | 339.50 | 326.91 | 190,288 |
| Feb 18, 2025 | 343.20 | 346.10 | 341.10 | 346.10 | 333.26 | 178,143 |
| Feb 17, 2025 | 340.70 | 345.60 | 340.50 | 342.80 | 330.09 | 166,695 |
| Feb 14, 2025 | 341.40 | 343.60 | 339.40 | 340.70 | 328.06 | 344,064 |
| Feb 13, 2025 | 343.80 | 348.80 | 340.30 | 341.00 | 328.35 | 247,816 |
| Feb 12, 2025 | 336.20 | 337.20 | 330.30 | 335.00 | 322.57 | 237,378 |
| Feb 11, 2025 | 336.80 | 338.60 | 334.00 | 335.90 | 323.44 | 306,173 |
| Feb 10, 2025 | 338.00 | 341.00 | 336.50 | 337.40 | 324.89 | 210,130 |
| Feb 7, 2025 | 342.90 | 342.90 | 336.40 | 337.40 | 324.89 | 151,519 |
| Feb 6, 2025 | 337.90 | 345.00 | 336.80 | 342.60 | 329.89 | 749,971 |
| Feb 5, 2025 | 335.00 | 338.20 | 332.30 | 336.00 | 323.54 | 297,493 |
| Feb 4, 2025 | 334.30 | 336.80 | 330.50 | 333.80 | 321.42 | 299,092 |
| Feb 3, 2025 | 326.00 | 329.70 | 324.00 | 329.30 | 317.09 | 301,097 |
| Jan 31, 2025 | 331.00 | 334.20 | 328.80 | 334.20 | 321.80 | 254,903 |
| Jan 30, 2025 | 322.40 | 329.80 | 322.40 | 329.40 | 317.18 | 502,902 |
| Jan 29, 2025 | 319.20 | 323.90 | 317.70 | 320.90 | 309.00 | 253,658 |
| Jan 28, 2025 | 323.80 | 325.40 | 315.80 | 317.30 | 305.53 | 355,497 |
| Jan 27, 2025 | 326.40 | 328.50 | 322.90 | 322.90 | 310.92 | 399,232 |
| Jan 24, 2025 | 333.00 | 333.00 | 326.50 | 330.40 | 318.15 | 516,671 |
| Jan 23, 2025 | 330.20 | 333.60 | 328.80 | 331.80 | 319.49 | 640,959 |
| Jan 22, 2025 | 324.10 | 336.40 | 323.90 | 328.90 | 316.70 | 1,013,443 |
| Jan 21, 2025 | 298.00 | 322.20 | 297.00 | 322.20 | 310.25 | 1,462,321 |
| Jan 20, 2025 | 289.20 | 290.40 | 285.00 | 285.00 | 274.43 | 445,476 |
| Jan 17, 2025 | 286.50 | 289.90 | 285.80 | 288.80 | 278.09 | 276,933 |
| Jan 16, 2025 | 285.80 | 288.20 | 283.90 | 286.00 | 275.39 | 193,298 |
| Jan 15, 2025 | 280.90 | 284.90 | 280.00 | 284.10 | 273.56 | 249,422 |
| Jan 14, 2025 | 278.90 | 280.60 | 276.00 | 280.60 | 270.19 | 196,334 |
| Jan 13, 2025 | 270.80 | 277.20 | 270.00 | 276.30 | 266.05 | 274,978 |
| Jan 10, 2025 | 275.30 | 279.10 | 270.00 | 270.60 | 260.56 | 300,174 |
| Jan 9, 2025 | 268.00 | 277.90 | 265.00 | 273.90 | 263.74 | 221,056 |
| Jan 8, 2025 | 276.70 | 281.80 | 274.70 | 274.90 | 264.70 | 253,819 |
| Jan 7, 2025 | 282.00 | 290.40 | 274.30 | 276.70 | 266.44 | 454,728 |
| Jan 3, 2025 | 274.50 | 276.90 | 273.60 | 275.30 | 265.09 | 180,868 |
| Jan 2, 2025 | 273.00 | 275.00 | 269.20 | 274.40 | 264.22 | 180,632 |
| Dec 30, 2024 | 270.60 | 272.90 | 269.50 | 272.90 | 262.78 | 242,120 |
| Dec 27, 2024 | 268.00 | 272.50 | 267.80 | 270.80 | 260.76 | 96,938 |
| Dec 23, 2024 | 267.50 | 270.20 | 266.30 | 267.40 | 257.48 | 167,317 |
| Dec 20, 2024 | 265.00 | 267.90 | 260.00 | 267.90 | 257.96 | 387,866 |
| Dec 19, 2024 | 262.00 | 268.30 | 262.00 | 266.10 | 256.23 | 357,800 |
| Dec 18, 2024 | 266.00 | 270.40 | 266.00 | 268.70 | 258.73 | 137,234 |
| Dec 17, 2024 | 267.10 | 269.60 | 265.70 | 266.70 | 256.81 | 271,062 |
| Dec 16, 2024 | 268.80 | 269.60 | 265.50 | 267.20 | 257.29 | 302,793 |
| Dec 13, 2024 | 265.90 | 270.70 | 265.80 | 269.20 | 259.22 | 158,458 |
| Dec 12, 2024 | 265.00 | 270.30 | 264.80 | 266.10 | 256.23 | 358,755 |
| Dec 11, 2024 | 262.90 | 266.50 | 260.20 | 265.50 | 255.65 | 618,026 |
| Dec 10, 2024 | 261.00 | 266.00 | 260.30 | 263.50 | 253.73 | 316,900 |
| Dec 9, 2024 | 262.40 | 263.00 | 258.20 | 262.00 | 252.28 | 660,193 |
| Dec 6, 2024 | 259.30 | 262.90 | 258.90 | 262.30 | 252.57 | 336,592 |
| Dec 5, 2024 | 260.10 | 266.80 | 256.50 | 259.70 | 250.07 | 711,245 |
| Dec 4, 2024 | 243.50 | 253.30 | 243.50 | 252.50 | 243.13 | 468,887 |
| Dec 3, 2024 | 239.40 | 243.40 | 238.60 | 242.10 | 233.12 | 502,882 |
| Dec 2, 2024 | 232.10 | 239.80 | 232.10 | 239.30 | 230.42 | 289,865 |
| Nov 29, 2024 | 226.00 | 235.40 | 226.00 | 234.00 | 225.32 | 412,661 |
| Nov 28, 2024 | 224.30 | 227.60 | 224.30 | 225.80 | 217.43 | 148,977 |
| Nov 27, 2024 | 219.50 | 224.10 | 218.90 | 223.90 | 215.60 | 187,007 |
| Nov 26, 2024 | 219.70 | 222.00 | 217.30 | 219.50 | 211.36 | 406,974 |
| Nov 25, 2024 | 217.70 | 221.40 | 217.70 | 220.00 | 211.84 | 507,673 |
| Nov 22, 2024 | 216.30 | 219.40 | 215.30 | 216.50 | 208.47 | 301,375 |
| Nov 21, 2024 | 215.60 | 217.40 | 214.50 | 217.30 | 209.24 | 128,560 |
| Nov 20, 2024 | 217.80 | 219.90 | 215.40 | 215.90 | 207.89 | 111,566 |
| Nov 19, 2024 | 218.50 | 221.80 | 215.00 | 217.40 | 209.34 | 148,134 |
| Nov 18, 2024 | 221.00 | 222.00 | 216.40 | 218.20 | 210.11 | 208,514 |
| Nov 15, 2024 | 222.50 | 223.50 | 220.70 | 221.40 | 213.19 | 139,767 |
| Nov 14, 2024 | 222.70 | 225.40 | 222.60 | 224.00 | 215.69 | 182,605 |
| Nov 13, 2024 | 221.00 | 226.00 | 220.70 | 222.80 | 214.54 | 202,102 |
| Nov 12, 2024 | 226.50 | 226.90 | 222.00 | 222.10 | 213.86 | 159,956 |
| Nov 11, 2024 | 227.50 | 229.40 | 226.40 | 227.30 | 218.87 | 193,916 |
| Nov 8, 2024 | 230.40 | 230.70 | 226.00 | 226.00 | 217.62 | 160,839 |
| Nov 7, 2024 | 227.40 | 230.40 | 227.00 | 230.40 | 221.85 | 372,117 |
| Nov 6, 2024 | 224.20 | 229.40 | 222.20 | 227.40 | 218.97 | 317,621 |
| Nov 5, 2024 | 223.90 | 225.00 | 222.20 | 224.20 | 215.88 | 153,814 |
| Nov 4, 2024 | 220.80 | 224.50 | 219.90 | 224.00 | 215.69 | 207,181 |
| Nov 1, 2024 | 221.60 | 223.40 | 220.00 | 220.00 | 211.84 | 152,104 |
| Oct 31, 2024 | 220.80 | 224.30 | 220.70 | 221.60 | 213.38 | 168,138 |
| Oct 30, 2024 | 225.00 | 225.90 | 221.80 | 221.80 | 213.57 | 211,460 |
| Oct 29, 2024 | 226.00 | 227.30 | 223.30 | 225.00 | 216.65 | 371,709 |
| Oct 28, 2024 | 226.50 | 227.30 | 222.00 | 226.10 | 217.71 | 391,156 |
| Oct 25, 2024 | 229.70 | 230.70 | 228.10 | 228.10 | 219.64 | 131,088 |
| Oct 24, 2024 | 226.10 | 230.80 | 225.70 | 229.90 | 221.37 | 245,882 |
| Oct 23, 2024 | 227.60 | 230.20 | 226.10 | 226.10 | 217.71 | 323,843 |
| Oct 22, 2024 | 226.10 | 228.70 | 224.30 | 228.70 | 220.22 | 394,461 |
| Oct 21, 2024 | 229.30 | 230.80 | 224.60 | 226.10 | 217.71 | 441,676 |
| Oct 18, 2024 | 224.40 | 234.90 | 223.10 | 229.30 | 220.80 | 883,299 |
| Oct 17, 2024 | 229.10 | 230.90 | 226.60 | 226.70 | 218.29 | 306,152 |
| Oct 16, 2024 | 228.00 | 230.50 | 225.90 | 229.10 | 220.60 | 231,907 |
| Oct 15, 2024 | 230.00 | 231.30 | 227.80 | 228.90 | 220.41 | 341,808 |
| Oct 14, 2024 | 232.40 | 233.50 | 229.30 | 230.00 | 221.47 | 236,519 |
| Oct 11, 2024 | 232.00 | 233.40 | 229.50 | 232.40 | 223.78 | 292,016 |
| Oct 10, 2024 | 238.90 | 238.90 | 231.20 | 232.00 | 223.40 | 457,858 |
| Oct 9, 2024 | 239.00 | 240.00 | 237.50 | 238.90 | 230.04 | 287,803 |
| Oct 8, 2024 | 234.70 | 239.20 | 233.60 | 239.00 | 230.14 | 172,542 |
| Oct 7, 2024 | 241.90 | 242.60 | 234.60 | 236.90 | 228.11 | 173,876 |
| Oct 4, 2024 | 240.00 | 242.50 | 234.20 | 241.60 | 232.64 | 1,204,723 |
| Oct 3, 2024 | 255.50 | 255.60 | 239.10 | 240.00 | 231.10 | 630,313 |
| Oct 2, 2024 | 253.60 | 255.50 | 252.10 | 255.50 | 246.02 | 164,792 |
| Oct 1, 2024 | 252.40 | 256.70 | 251.80 | 253.60 | 244.19 | 398,536 |
| Sep 30, 2024 | 252.10 | 253.30 | 249.80 | 251.50 | 242.17 | 219,229 |
| Sep 27, 2024 | 252.80 | 253.70 | 250.00 | 252.40 | 243.04 | 210,359 |
| Sep 26, 2024 | 252.00 | 260.60 | 249.00 | 253.30 | 243.91 | 698,995 |
| Sep 25, 2024 | 242.30 | 245.10 | 241.40 | 244.70 | 235.62 | 171,184 |
| Sep 24, 2024 | 247.00 | 248.90 | 241.00 | 242.30 | 233.31 | 173,312 |
| Sep 23, 2024 | 245.20 | 248.90 | 243.50 | 247.80 | 238.61 | 109,156 |
| Sep 20, 2024 | 248.60 | 249.00 | 244.20 | 245.80 | 236.68 | 274,613 |
| Sep 19, 2024 | 241.00 | 248.60 | 240.70 | 248.60 | 239.38 | 534,988 |
| Sep 18, 2024 | 236.90 | 239.90 | 235.30 | 239.20 | 230.33 | 276,669 |
| Sep 17, 2024 | 231.40 | 239.40 | 231.40 | 237.10 | 228.31 | 327,700 |
| Sep 16, 2024 | 237.00 | 237.40 | 229.50 | 231.30 | 222.72 | 311,707 |
| Sep 13, 2024 | 236.60 | 239.00 | 236.10 | 238.60 | 229.75 | 132,178 |
| Sep 12, 2024 | 237.70 | 242.50 | 234.40 | 235.90 | 227.15 | 336,812 |
| Sep 11, 2024 | 232.40 | 235.40 | 230.50 | 233.10 | 224.45 | 261,262 |
| Sep 10, 2024 | 231.70 | 236.50 | 230.70 | 231.00 | 222.43 | 252,725 |
| Sep 9, 2024 | 229.80 | 234.20 | 229.80 | 231.70 | 223.11 | 252,567 |
| Sep 6, 2024 | 236.90 | 236.90 | 229.00 | 229.00 | 220.51 | 291,863 |
| Sep 5, 2024 | 232.60 | 239.90 | 232.20 | 239.20 | 230.33 | 202,419 |
| Sep 4, 2024 | 230.00 | 235.30 | 228.70 | 234.00 | 225.32 | 261,955 |
| Sep 3, 2024 | 241.90 | 245.00 | 232.30 | 233.60 | 224.94 | 460,134 |
| Sep 2, 2024 | 242.10 | 242.40 | 238.90 | 241.90 | 232.93 | 150,070 |
| Aug 30, 2024 | 241.00 | 243.90 | 240.50 | 242.70 | 233.70 | 250,685 |
| Aug 29, 2024 | 240.70 | 242.50 | 239.90 | 241.00 | 232.06 | 319,577 |
| Aug 28, 2024 | 242.20 | 245.70 | 238.80 | 240.70 | 231.77 | 356,268 |
| Aug 27, 2024 | 242.60 | 243.40 | 240.40 | 241.70 | 232.74 | 106,438 |
| Aug 26, 2024 | 242.40 | 243.20 | 240.60 | 242.60 | 233.60 | 56,693 |
| Aug 23, 2024 | 239.80 | 243.00 | 239.70 | 242.40 | 233.41 | 137,826 |
| Aug 22, 2024 | 238.00 | 241.40 | 237.60 | 239.80 | 230.91 | 143,645 |
| Aug 21, 2024 | 237.40 | 240.30 | 237.40 | 238.60 | 229.75 | 71,764 |
| Aug 20, 2024 | 242.50 | 244.00 | 237.10 | 237.50 | 228.69 | 178,687 |
| Aug 19, 2024 | 240.50 | 243.00 | 239.10 | 241.80 | 232.83 | 102,491 |
| Aug 16, 2024 | 243.50 | 244.60 | 239.00 | 240.50 | 231.58 | 119,634 |
| Aug 15, 2024 | 240.40 | 244.10 | 238.80 | 243.30 | 234.28 | 408,526 |
| Aug 14, 2024 | 238.30 | 241.30 | 236.60 | 240.50 | 231.58 | 131,623 |
| Aug 13, 2024 | 236.00 | 239.00 | 235.20 | 238.20 | 229.37 | 131,572 |
| Aug 12, 2024 | 238.00 | 239.60 | 235.20 | 235.50 | 226.77 | 157,612 |
| Aug 9, 2024 | 235.00 | 238.50 | 234.50 | 238.00 | 229.17 | 87,471 |
| Aug 8, 2024 | 233.80 | 234.80 | 230.20 | 233.50 | 224.84 | 137,122 |
| Aug 7, 2024 | 229.00 | 236.10 | 227.50 | 235.70 | 226.96 | 304,114 |
| Aug 6, 2024 | 226.00 | 229.20 | 224.00 | 228.80 | 220.31 | 189,069 |
| Aug 5, 2024 | 216.80 | 231.90 | 214.40 | 225.10 | 216.75 | 498,117 |
| Aug 2, 2024 | 233.70 | 234.10 | 229.60 | 230.90 | 222.34 | 254,696 |
| Aug 1, 2024 | 239.70 | 241.50 | 235.80 | 235.90 | 227.15 | 149,027 |
| Jul 31, 2024 | 242.00 | 242.60 | 239.70 | 239.70 | 230.81 | 153,358 |
| Jul 30, 2024 | 240.40 | 241.10 | 239.00 | 240.80 | 231.87 | 188,763 |
| Jul 29, 2024 | 236.40 | 241.50 | 236.20 | 240.40 | 231.48 | 448,764 |
| Jul 26, 2024 | 233.30 | 237.50 | 233.30 | 235.90 | 227.15 | 132,823 |
| Jul 25, 2024 | 234.70 | 234.80 | 230.40 | 233.30 | 224.65 | 177,243 |
| Jul 24, 2024 | 238.60 | 239.20 | 234.70 | 235.80 | 227.05 | 269,233 |
| Jul 23, 2024 | 242.10 | 242.10 | 238.60 | 239.40 | 230.52 | 195,190 |
| Jul 22, 2024 | 239.10 | 242.90 | 238.80 | 241.40 | 232.45 | 245,444 |
| Jul 19, 2024 | 239.00 | 240.30 | 237.20 | 239.10 | 230.23 | 250,678 |
| Jul 18, 2024 | 242.70 | 242.70 | 239.00 | 239.00 | 230.14 | 221,855 |
| Jul 17, 2024 | 244.40 | 245.90 | 242.10 | 242.70 | 233.70 | 187,633 |
| Jul 16, 2024 | 240.00 | 246.00 | 240.00 | 244.90 | 235.82 | 475,725 |
| Jul 15, 2024 | 247.70 | 247.70 | 238.60 | 240.30 | 231.39 | 710,282 |
| Jul 12, 2024 | 256.30 | 256.30 | 245.10 | 247.70 | 238.51 | 1,679,563 |
| Jul 11, 2024 | 264.00 | 266.70 | 259.70 | 266.50 | 256.62 | 227,561 |
| Jul 10, 2024 | 262.00 | 263.20 | 258.70 | 263.20 | 253.44 | 234,493 |
| Jul 9, 2024 | 265.50 | 265.50 | 258.80 | 261.00 | 251.32 | 441,114 |
| Jul 8, 2024 | 263.20 | 265.00 | 260.10 | 262.00 | 252.28 | 184,680 |
| Jul 5, 2024 | 265.50 | 266.10 | 260.10 | 263.10 | 253.34 | 187,935 |
| Jul 4, 2024 | 262.80 | 265.50 | 262.00 | 265.50 | 255.65 | 166,752 |
| Jul 3, 2024 | 258.80 | 263.00 | 258.60 | 261.70 | 251.99 | 209,132 |
| Jul 2, 2024 | 259.20 | 263.90 | 257.00 | 258.70 | 249.10 | 227,603 |
| Jul 1, 2024 | 259.60 | 262.50 | 258.90 | 260.10 | 250.45 | 230,431 |
| Jun 28, 2024 | 259.10 | 260.50 | 255.70 | 257.50 | 247.95 | 336,337 |
| Jun 27, 2024 | 261.90 | 261.90 | 256.10 | 257.50 | 247.95 | 431,971 |
| Jun 26, 2024 | 264.70 | 265.00 | 260.40 | 261.90 | 252.19 | 231,886 |
| Jun 25, 2024 | 264.80 | 265.70 | 262.00 | 263.00 | 253.25 | 350,982 |
| Jun 24, 2024 | 263.40 | 267.00 | 263.10 | 265.80 | 255.94 | 394,947 |
| Jun 20, 2024 | 262.90 | 268.50 | 262.40 | 267.60 | 257.67 | 293,382 |
| Jun 19, 2024 | 267.00 | 267.00 | 260.70 | 261.60 | 251.90 | 233,982 |
| Jun 18, 2024 | 267.00 | 269.60 | 265.60 | 267.40 | 257.48 | 289,748 |
| Jun 17, 2024 | 264.40 | 266.60 | 263.20 | 264.40 | 254.59 | 190,904 |
| Jun 14, 2024 | 268.60 | 268.60 | 261.90 | 263.40 | 253.63 | 250,910 |
| Jun 13, 2024 | 275.50 | 276.40 | 267.70 | 268.60 | 258.64 | 387,605 |
| Jun 12, 2024 | 268.90 | 276.60 | 268.80 | 276.00 | 265.76 | 198,948 |
| Jun 11, 2024 | 270.00 | 272.70 | 268.60 | 268.90 | 258.93 | 179,896 |
| Jun 10, 2024 | 268.50 | 270.70 | 267.40 | 269.50 | 259.50 | 150,505 |
| Jun 7, 2024 | 273.00 | 273.00 | 268.40 | 270.70 | 260.66 | 264,604 |
| Jun 5, 2024 | 269.00 | 273.80 | 265.80 | 272.30 | 262.20 | 221,606 |
| Jun 4, 2024 | 276.60 | 276.60 | 269.00 | 270.60 | 260.56 | 288,396 |
| Jun 3, 2024 | 284.00 | 284.80 | 275.40 | 277.70 | 267.40 | 208,421 |
| May 31, 2024 | 277.00 | 277.00 | 269.80 | 274.00 | 263.84 | 522,321 |
| May 30, 2024 | 273.20 | 279.10 | 272.70 | 277.00 | 266.73 | 159,543 |
Related Tickers
MING.OL SpareBank 1 SMN
192.54
+1.78%
NDA-SE.ST Nordea Bank Abp
138.85
+0.51%
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
159.95
-0.22%
SWED-A.ST Swedbank AB (publ)
259.50
+1.17%
DNB.OL DNB Bank ASA
273.30
+0.04%
IDFCFIRSTB.NS IDFC First Bank Limited
68.10
+0.29%
DANSKE.CO Danske Bank A/S
251.10
-0.79%