Avanza Bank

AVANZ
🏛️ uk →
341.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 344.50 345.20 340.80 341.10 0.0M
2025-09-25 337.00 344.20 335.10 341.60 0.4M
2025-09-24 342.05 337.90 334.85 336.40 0.0M
2025-09-23 343.55 344.35 339.90 339.25 0.0M
2025-09-22 344.10 345.70 340.90 343.65 0.2M
2025-09-19 344.80 346.10 341.20 343.05 0.0M
2025-09-18 344.80 345.70 341.00 343.35 0.0M
2025-09-17 341.60 345.00 341.10 341.50 0.2M
2025-09-16 346.45 345.50 339.20 339.45 0.0M
2025-09-15 341.50 347.80 343.40 343.25 0.0M
2025-09-12 337.90 342.70 336.90 340.40 0.2M
2025-09-11 342.95 342.75 331.30 336.00 0.0M
2025-09-10 341.80 345.11 342.10 343.15 0.0M
2025-09-09 343.25 342.20 337.65 342.15 0.0M
2025-09-08 342.45 343.60 340.60 340.60 0.0M
2025-09-05 347.45 348.80 339.60 340.80 0.0M
2025-09-04 343.35 347.45 340.70 342.75 0.0M
2025-09-03 344.70 349.60 340.80 340.90 0.0M
2025-09-02 356.70 355.70 339.30 341.40 0.0M
2025-09-01 358.45 359.90 355.50 359.25 0.0M
2025-08-29 359.65 361.50 357.00 359.15 0.0M
2025-08-28 361.80 365.40 355.70 359.15 0.0M
2025-08-27 361.50 361.60 359.20 363.05 0.0M
2025-08-26 361.70 361.10 355.30 356.50 0.0M
2025-08-25 362.20 362.50 355.50 362.20 0.3M
2025-08-22 351.05 356.30 350.50 355.55 0.0M
2025-08-21 352.10 353.20 349.80 351.35 0.0M
2025-08-20 348.10 353.10 346.70 352.20 0.3M
2025-08-19 354.25 352.70 349.10 355.05 0.0M
2025-08-18 351.85 354.10 352.00 354.55 0.0M
2025-08-15 352.30 353.40 350.50 350.65 0.0M
2025-08-14 349.20 351.50 348.35 349.60 0.0M
2025-08-13 355.55 355.00 349.10 349.40 0.0M
2025-08-12 359.15 358.20 353.40 358.45 0.0M
2025-08-11 358.25 358.85 355.10 358.45 0.0M
2025-08-08 361.70 362.00 356.90 359.75 0.0M
2025-08-07 356.60 363.80 360.00 360.10 0.0M
2025-08-06 358.75 361.80 355.10 356.40 0.0M
2025-08-05 363.85 370.50 355.10 358.15 0.0M
2025-08-04 353.50 363.75 353.75 359.65 0.0M
2025-08-01 360.00 358.50 347.75 348.10 0.0M
2025-07-31 360.20 365.45 356.36 361.00 0.0M
2025-07-30 352.30 360.30 346.50 356.20 0.1M
2025-07-29 356.70 359.20 352.50 353.70 0.1M
2025-07-28 362.25 362.90 354.10 355.45 0.0M
2025-07-25 359.55 361.30 358.60 358.65 0.0M
2025-07-24 353.60 360.00 353.00 360.30 0.1M
2025-07-23 352.70 355.00 350.80 352.40 0.0M
2025-07-22 352.20 353.20 348.40 351.35 0.0M
2025-07-21 352.30 354.00 350.60 352.60 0.0M
2025-07-18 358.45 358.30 350.40 350.95 0.0M
2025-07-17 359.15 358.60 354.00 356.80 0.0M
2025-07-16 359.65 364.40 356.30 360.50 0.2M
2025-07-15 364.10 362.55 358.20 360.20 0.0M
2025-07-14 347.35 360.60 348.10 359.55 0.0M
2025-07-11 355.65 357.40 345.20 353.20 0.6M
2025-07-10 369.50 369.90 365.20 369.30 0.1M
2025-07-09 373.50 374.35 365.35 368.10 0.0M
2025-07-08 360.30 374.70 359.80 369.70 0.0M
2025-07-07 349.70 358.20 351.40 357.60 0.0M
2025-07-04 345.30 349.40 343.40 344.60 0.0M
2025-07-03 335.55 345.10 336.55 345.00 0.0M
2025-07-02 348.80 365.40 331.00 333.30 0.0M
2025-07-01 321.00 322.10 317.15 320.20 0.0M
2025-06-30 320.00 322.50 319.10 320.30 0.4M
2025-06-27 317.40 320.80 314.82 319.45 0.0M
2025-06-26 320.70 323.70 311.90 313.00 0.1M
2025-06-25 320.50 320.80 316.00 320.10 0.3M
2025-06-24 320.00 320.25 316.65 317.90 0.0M
2025-06-23 310.75 312.50 308.95 308.90 0.0M
2025-06-20 313.40 313.40 312.80 312.80 0.0M
2025-06-19 312.70 313.80 311.30 312.80 0.0M
2025-06-18 312.10 314.40 311.40 312.10 0.0M
2025-06-17 310.15 313.75 310.00 310.15 0.0M
2025-06-16 310.85 314.50 309.60 310.85 0.1M
2025-06-13 310.35 315.40 311.00 314.95 0.0M
2025-06-12 320.20 320.95 317.70 320.20 0.0M
2025-06-11 319.05 324.80 320.30 323.65 0.0M
2025-06-10 319.25 322.60 318.00 319.25 0.0M
2025-06-09 321.20 323.20 318.60 322.65 0.1M
2025-06-06 322.25 322.25 322.25 322.25 0.0M
2025-06-05 327.85 326.90 319.70 322.25 0.0M
2025-06-04 329.80 329.40 321.00 323.85 0.0M
2025-06-03 347.35 344.45 327.00 330.15 0.0M
2025-06-02 340.10 347.90 340.70 345.30 0.0M
2025-05-30 338.45 343.80 337.30 343.65 0.0M
2025-05-29 337.50 337.50 337.50 337.50 0.0M
2025-05-28 339.45 339.50 336.60 337.50 0.0M
2025-05-27 342.65 342.20 337.70 337.50 0.0M
2025-05-26 342.40 342.40 337.80 342.40 0.0M
2025-05-23 344.30 342.80 331.30 334.45 0.0M
2025-05-22 348.30 344.30 338.75 343.15 0.0M
2025-05-21 348.10 349.30 343.50 348.10 0.1M
2025-05-20 357.50 357.00 348.70 352.00 0.0M
2025-05-19 354.85 357.70 351.80 354.85 0.0M
2025-05-16 355.25 362.55 355.00 354.75 0.0M
2025-05-15 342.85 354.70 343.10 352.70 0.0M
2025-05-14 346.05 346.80 342.60 346.25 0.0M
2025-05-13 343.55 346.45 341.40 343.55 0.0M
2025-05-12 337.50 345.90 338.80 342.35 0.2M
2025-05-09 339.55 336.40 334.60 334.55 0.0M
2025-05-08 336.20 339.70 336.50 336.20 0.3M
2025-05-07 328.40 335.20 329.50 333.10 0.0M
2025-05-06 330.15 332.40 322.70 325.40 0.1M
2025-05-05 323.02 332.80 323.02 323.02 0.0M
2025-05-02 324.70 328.00 319.70 324.40 0.0M
2025-05-01 312.30 312.30 312.30 312.30 0.0M
2025-04-30 314.75 322.50 314.90 312.30 0.2M
2025-04-29 312.30 314.20 310.05 312.30 0.0M
2025-04-28 308.20 314.20 310.00 313.10 0.0M
2025-04-25 306.05 308.60 300.10 305.80 0.3M
2025-04-24 320.00 321.70 316.80 320.00 0.5M
2025-04-23 319.45 319.80 310.40 318.65 0.2M
2025-04-22 312.20 315.60 310.05 312.20 0.5M
2025-04-17 316.70 316.30 309.40 312.70 0.6M
2025-04-16 321.00 318.30 312.20 316.20 0.0M
2025-04-15 321.20 322.50 309.50 318.25 0.0M
2025-04-14 300.50 311.70 298.00 311.15 0.5M
2025-04-11 286.95 293.60 284.00 292.80 0.0M
2025-04-10 299.45 303.90 284.90 287.55 0.0M
2025-04-09 277.90 284.30 269.10 272.20 0.0M
2025-04-08 285.10 292.40 284.60 289.80 0.0M
2025-04-07 269.40 289.05 267.60 277.30 0.0M
2025-04-04 312.30 306.10 283.90 287.25 0.0M
2025-04-03 304.80 310.70 299.40 300.80 0.0M
2025-04-02 308.00 314.10 305.80 309.60 0.0M
2025-04-01 306.15 316.50 309.50 311.75 0.0M
2025-03-31 306.65 306.90 304.30 307.05 0.7M
2025-03-28 311.75 311.30 307.10 307.15 0.0M
2025-03-27 315.85 315.30 311.30 311.15 0.0M
2025-03-26 324.30 324.70 319.20 319.25 0.0M
2025-03-25 320.00 324.20 317.05 320.00 0.0M
2025-03-24 320.40 320.80 319.50 320.40 0.5M
2025-03-21 318.05 319.10 316.20 318.05 0.0M
2025-03-20 322.85 322.60 316.30 318.05 0.3M
2025-03-19 318.15 324.00 320.80 322.05 0.0M
2025-03-18 320.50 321.20 318.40 320.50 0.5M
2025-03-17 321.70 320.30 317.60 321.70 0.0M
2025-03-14 305.00 322.00 304.90 318.25 0.7M
2025-03-13 311.85 314.90 303.50 306.45 0.0M
2025-03-12 314.65 315.50 311.48 313.50 0.0M
2025-03-11 315.55 316.70 310.90 313.70 0.4M
2025-03-10 323.65 322.00 313.00 314.55 0.0M
2025-03-07 317.00 323.70 316.40 323.15 0.0M
2025-03-06 329.40 328.20 319.90 323.05 0.0M
2025-03-05 323.45 330.15 324.00 329.50 0.0M
2025-03-04 322.45 325.00 316.10 319.15 0.0M
2025-03-03 323.25 326.20 322.00 323.55 0.0M
2025-02-28 325.20 322.20 317.80 322.05 0.0M
2025-02-27 325.10 330.40 324.60 329.70 0.0M
2025-02-26 323.25 327.30 323.20 323.25 0.0M
2025-02-25 325.70 328.00 320.00 320.10 0.0M
2025-02-24 334.65 334.00 324.60 327.35 0.2M
2025-02-21 335.65 337.30 333.50 336.00 0.0M
2025-02-20 339.55 341.10 333.60 335.55 0.1M
2025-02-19 346.05 348.10 336.70 336.90 0.0M
2025-02-18 343.05 346.10 341.50 342.45 0.0M
2025-02-17 340.60 345.40 340.70 342.55 0.0M
2025-02-14 341.00 342.20 339.40 343.55 0.0M
2025-02-13 344.10 348.20 340.80 342.25 0.0M
2025-02-12 336.10 336.70 331.10 330.85 0.0M
2025-02-11 336.70 338.50 335.80 336.70 0.2M
2025-02-10 337.90 339.80 336.60 338.95 0.0M
2025-02-07 342.75 341.70 336.50 336.50 0.2M
2025-02-06 337.90 344.80 337.10 341.70 0.0M
2025-02-05 334.65 338.00 332.30 336.60 0.0M
2025-02-04 334.55 336.50 331.30 333.20 0.0M
2025-02-03 326.35 329.50 324.70 326.45 0.1M
2025-01-31 330.75 334.20 330.50 333.70 0.0M
2025-01-30 322.65 329.60 324.10 329.40 0.0M
2025-01-29 318.95 323.90 317.70 321.30 0.0M
2025-01-28 324.00 322.80 316.50 318.35 0.1M
2025-01-27 326.95 327.40 323.10 326.85 0.0M
2025-01-24 332.90 332.80 326.50 327.85 0.0M
2025-01-23 330.45 333.70 329.25 331.65 0.0M
2025-01-22 324.10 334.50 324.50 329.90 0.0M
2025-01-21 296.40 322.20 300.70 317.60 0.0M
2025-01-20 289.30 290.30 286.10 289.30 0.5M
2025-01-17 286.75 289.70 286.10 286.75 0.0M
2025-01-16 285.90 288.30 284.30 285.90 0.0M
2025-01-15 281.40 284.90 280.40 281.90 0.0M
2025-01-14 278.55 280.60 276.40 278.55 0.3M
2025-01-13 270.75 277.20 270.80 274.25 0.3M
2025-01-10 275.85 278.20 270.40 272.00 0.0M
2025-01-09 266.95 276.10 266.70 275.75 0.0M
2025-01-08 276.30 281.10 274.90 277.60 0.0M
2025-01-07 281.90 290.10 274.60 278.05 0.0M
2025-01-06 274.05 274.05 274.05 274.05 0.0M
2025-01-03 274.55 276.70 273.70 274.05 0.0M
2025-01-02 273.00 274.10 270.10 270.35 0.0M