tiprankstipranks
Trending News
More News >
Avanza Bank Holding AB (GB:0NUK)
LSE:0NUK
UK Market
Advertisement

Avanza Bank Holding AB (0NUK) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
378.15
375.70
361.30
371.62
371.62
-1.12%
23,366
0.60
Oct 16, 2025
376.60
378.70
372.90
375.83
375.83
+0.10%
15,542
0.40
Oct 15, 2025
375.35
377.90
374.60
375.44
375.44
+1.40%
17,120
0.44
Oct 14, 2025
370.55
372.60
364.55
370.27
370.27
-0.63%
3,624
0.09
Oct 13, 2025
368.80
374.80
370.30
372.63
372.63
+0.91%
2,718
0.06
Oct 10, 2025
372.00
372.70
366.90
369.28
369.28
-0.09%
3,979
0.09
Oct 09, 2025
367.65
372.80
368.70
369.60
369.60
+0.82%
21,556
0.42
Oct 08, 2025
366.45
367.60
363.80
366.60
366.60
+0.14%
297,990
6.19
Oct 07, 2025
365.40
371.95
362.70
366.10
366.10
+1.04%
33,962
0.71
Oct 06, 2025
362.95
368.60
358.70
362.33
362.32
+4.39%
14,766
0.31
Oct 03, 2025
348.00
354.60
343.90
347.07
347.07
+0.90%
8,239
0.17
Oct 02, 2025
342.45
348.00
343.50
343.97
343.97
-0.16%
18,683
0.39
Oct 01, 2025
351.25
350.00
341.15
344.52
344.52
-1.27%
123,122
2.66
Sep 30, 2025
346.25
351.90
347.55
348.95
348.95
+1.25%
15,700
0.34
Sep 29, 2025
342.15
349.00
341.70
344.65
344.65
+0.67%
2,579
0.06
Sep 26, 2025
344.50
345.20
340.80
342.35
342.35
+1.07%
7,308
0.14
Sep 25, 2025
337.00
344.20
335.10
338.74
338.74
+0.69%
357,104
7.50
Sep 24, 2025
342.05
337.90
334.85
336.40
336.40
-1.86%
6,488
0.13
Sep 23, 2025
343.55
344.35
339.90
342.79
342.79
>-0.01%
3,673
0.07
Sep 22, 2025
344.10
345.70
340.90
342.83
342.83
+0.04%
180,559
3.51
Sep 19, 2025
344.80
346.10
341.20
342.70
342.70
+0.29%
11,281
0.22
Sep 18, 2025
344.00
345.70
341.00
341.72
341.72
-0.95%
11,134
0.22
Sep 17, 2025
341.60
345.00
341.10
345.00
345.00
+1.10%
221,990
4.62
Sep 16, 2025
346.45
345.50
339.20
341.23
341.23
-1.83%
18,343
0.38
Sep 15, 2025
341.50
347.80
343.40
347.60
347.60
+2.05%
3,212
0.07
Sep 12, 2025
337.90
342.70
336.90
340.63
340.63
+1.26%
173,939
3.74
Sep 11, 2025
342.95
342.75
331.30
336.40
336.40
-2.11%
9,777
0.21
Sep 10, 2025
341.80
345.11
342.10
343.66
343.66
+1.45%
4,339
0.09
Sep 09, 2025
343.25
342.20
337.65
338.76
338.76
-0.92%
23,714
0.51
Sep 08, 2025
342.45
343.60
340.60
341.90
341.90
-0.90%
1,266
0.03
Sep 05, 2025
347.45
348.80
339.60
345.02
345.02
-0.12%
7,455
0.15
Sep 04, 2025
343.35
347.45
340.70
345.45
345.44
+0.16%
2,296
0.05
Sep 03, 2025
344.70
349.60
340.80
344.91
344.90
+0.74%
8,977
0.18
Sep 02, 2025
356.70
355.70
339.30
342.38
342.38
-3.69%
27,973
0.58
Sep 01, 2025
358.45
359.90
355.50
355.50
355.50
-0.82%
3,616
0.07
Aug 29, 2025
359.65
361.50
357.00
358.46
358.46
+0.08%
6,685
0.14
Aug 28, 2025
361.80
365.40
355.70
358.17
358.17
-0.57%
4,408
0.09
Aug 27, 2025
361.50
361.60
359.20
360.23
360.23
-0.24%
5,414
0.11
Aug 26, 2025
361.70
361.10
355.30
361.08
361.08
-0.31%
8,019
0.17
Aug 22, 2025
351.05
356.30
350.50
354.60
354.60
+1.00%
11,822
0.24
Aug 21, 2025
352.10
353.20
349.80
351.10
351.10
+0.25%
4,953
0.10
Aug 20, 2025
348.10
353.10
346.70
350.23
350.22
-0.16%
258,526
5.81
Aug 19, 2025
354.25
352.70
349.10
350.80
350.80
-0.66%
12,294
0.27
Aug 18, 2025
351.85
354.10
352.00
353.13
353.13
+0.27%
5,535
0.12
Aug 15, 2025
352.30
353.40
350.50
352.19
352.19
+0.26%
2,333
0.05
Aug 14, 2025
349.20
351.50
348.35
351.26
351.26
+0.19%
15,014
0.32
Aug 13, 2025
355.55
355.00
349.10
350.60
350.60
-0.96%
10,016
0.22
Aug 12, 2025
359.15
358.20
353.40
354.00
354.00
-0.87%
9,650
0.21
Aug 11, 2025
358.25
358.85
355.10
357.09
357.09
-0.83%
6,726
0.15
Aug 08, 2025
361.70
362.00
356.90
360.08
360.08
-0.51%
8,218
0.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis