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
2021-12-30 331.10 332.30 328.80 331.55 0.0M
2021-12-29 331.00 337.50 331.00 331.25 0.0M
2021-12-23 329.10 333.00 325.80 333.00 0.0M
2021-12-22 322.70 331.40 321.20 327.15 0.0M
2021-12-21 313.30 319.50 313.20 317.40 0.1M
2021-12-20 308.50 314.70 307.65 307.85 0.0M
2021-12-17 312.70 314.60 310.70 312.60 0.0M
2021-12-16 317.80 321.80 314.70 317.20 0.0M
2021-12-15 313.80 318.00 311.50 312.50 0.0M
2021-12-14 318.20 319.90 311.00 313.40 0.1M
2021-12-13 324.20 325.80 317.60 319.15 0.0M
2021-12-10 325.80 327.10 322.50 325.40 0.0M
2021-12-09 331.80 332.40 329.00 329.80 0.0M
2021-12-08 333.40 337.10 327.80 330.15 0.0M
2021-12-07 326.40 335.75 326.40 335.75 0.0M
2021-12-06 340.60 342.50 322.50 325.60 0.0M
2021-12-03 353.30 356.20 338.90 341.50 0.1M
2021-12-02 345.90 356.30 344.50 349.60 0.1M
2021-12-01 341.10 348.80 341.10 348.80 0.0M
2021-11-30 346.90 348.40 342.55 342.55 0.1M
2021-11-29 345.80 350.50 343.50 347.25 0.1M
2021-11-26 340.00 347.00 340.00 342.35 0.0M
2021-11-25 350.80 354.70 347.70 354.55 0.0M
2021-11-24 348.10 351.40 341.70 347.15 0.0M
2021-11-23 360.00 360.00 347.60 352.00 0.0M
2021-11-22 367.50 375.40 366.80 367.75 0.1M
2021-11-19 365.10 367.70 363.90 366.15 0.3M
2021-11-18 366.10 367.40 362.70 364.60 0.0M
2021-11-17 367.80 369.90 365.30 367.55 0.0M
2021-11-16 372.50 372.50 367.40 370.45 0.0M
2021-11-15 358.30 370.70 357.50 368.30 0.1M
2021-11-12 353.30 361.20 349.40 359.85 0.0M
2021-11-11 340.90 349.50 340.90 346.55 0.1M
2021-11-10 344.00 344.00 338.30 343.15 0.1M
2021-11-09 345.10 349.40 344.00 345.40 0.1M
2021-11-08 347.00 349.20 346.20 348.70 0.0M
2021-11-05 353.20 356.30 348.10 353.60 0.0M
2021-11-04 360.60 360.60 351.40 353.60 0.0M
2021-11-03 352.20 357.40 352.10 357.30 0.0M
2021-11-02 347.20 355.60 343.00 354.65 0.0M
2021-11-01 349.60 349.60 343.15 343.25 0.0M
2021-10-29 342.80 343.80 338.50 342.65 0.0M
2021-10-28 342.30 346.90 341.60 342.95 0.0M
2021-10-27 346.60 347.00 341.10 342.15 0.0M
2021-10-26 341.90 346.90 340.60 342.45 0.0M
2021-10-25 333.90 343.70 333.20 343.05 0.0M
2021-10-22 334.10 340.50 333.40 336.60 0.0M
2021-10-21 326.40 335.60 326.40 335.15 0.0M
2021-10-20 335.00 342.70 327.30 327.45 0.4M
2021-10-19 330.80 334.90 323.60 330.35 0.1M
2021-10-18 322.70 327.90 313.80 327.75 0.1M
2021-10-15 328.20 331.40 324.70 328.10 0.1M
2021-10-14 315.80 322.30 314.50 316.90 0.1M
2021-10-13 302.50 311.70 302.50 311.55 0.0M
2021-10-12 292.20 303.30 289.40 300.00 0.0M
2021-10-11 302.40 304.50 289.50 296.40 0.1M
2021-10-08 312.70 312.70 302.80 303.35 0.0M
2021-10-07 310.80 313.60 304.50 312.10 0.0M
2021-10-06 312.30 312.30 301.00 306.05 0.0M
2021-10-05 300.50 310.40 300.50 307.75 0.1M
2021-10-04 302.20 306.30 300.70 302.65 0.0M
2021-10-01 304.70 308.70 302.50 307.05 0.0M
2021-09-30 312.40 313.00 306.60 309.00 0.0M
2021-09-29 309.90 316.50 306.70 307.80 0.0M
2021-09-28 316.30 317.40 306.55 306.55 0.0M
2021-09-27 330.60 333.00 316.30 320.70 0.2M
2021-09-24 330.50 332.30 325.00 325.40 0.0M
2021-09-23 333.60 336.60 332.10 332.10 0.1M
2021-09-22 331.80 332.10 325.00 332.10 0.0M
2021-09-21 331.10 332.60 325.40 330.25 0.0M
2021-09-20 336.10 337.80 330.00 330.75 0.0M
2021-09-17 344.90 347.60 340.40 342.55 0.0M
2021-09-16 343.30 346.75 342.50 346.75 0.0M
2021-09-15 345.00 345.00 335.40 339.15 0.0M
2021-09-14 345.50 346.40 342.20 345.60 0.0M
2021-09-13 344.60 349.70 342.00 344.70 0.1M
2021-09-10 348.00 349.00 342.70 346.35 0.0M
2021-09-09 337.90 347.50 337.90 343.15 0.0M
2021-09-08 342.40 345.70 340.80 344.80 0.0M
2021-09-07 353.20 354.70 345.00 345.20 0.2M
2021-09-06 342.30 351.80 342.30 350.05 0.0M
2021-09-03 345.80 345.80 333.40 341.80 0.1M
2021-09-02 339.80 346.70 336.10 345.50 0.0M
2021-09-01 331.10 337.60 331.10 333.50 0.0M
2021-08-31 333.60 334.50 329.70 333.70 0.1M
2021-08-27 316.80 326.30 316.80 321.70 0.0M
2021-08-26 313.20 320.70 313.10 320.70 0.0M
2021-08-25 305.30 313.50 305.30 309.10 0.0M
2021-08-24 308.40 308.40 303.50 303.75 0.0M
2021-08-23 312.30 312.30 306.70 307.65 0.0M
2021-08-20 305.40 309.50 301.30 306.25 0.0M
2021-08-19 303.30 306.30 298.20 303.15 0.0M
2021-08-18 301.30 310.50 301.30 306.85 0.0M
2021-08-17 308.00 308.00 294.80 302.95 0.0M
2021-08-16 317.90 318.30 309.00 309.00 0.1M
2021-08-13 321.00 324.10 318.90 321.70 0.0M
2021-08-12 319.40 323.20 316.90 320.90 0.0M
2021-08-11 315.70 321.70 315.30 320.40 0.0M
2021-08-10 315.60 317.90 313.60 314.65 0.0M
2021-08-09 309.50 313.20 306.20 309.70 0.0M
2021-08-06 306.50 313.10 306.00 309.90 0.0M
2021-08-05 300.60 308.70 300.60 304.70 0.0M
2021-08-04 301.70 301.70 296.00 300.80 0.0M
2021-08-03 287.50 298.70 287.50 295.05 0.3M
2021-08-02 283.00 287.10 282.50 284.30 0.0M
2021-07-30 271.10 280.60 269.90 278.15 0.0M
2021-07-29 271.40 274.65 269.90 274.65 0.2M
2021-07-28 268.00 271.20 266.90 270.85 0.0M
2021-07-27 266.10 272.00 265.30 270.75 0.0M
2021-07-26 265.90 269.70 263.30 269.30 0.1M
2021-07-23 266.20 268.30 261.20 267.05 0.1M
2021-07-22 257.70 265.90 257.60 264.50 0.1M
2021-07-21 251.60 255.80 250.80 252.80 0.0M
2021-07-20 251.50 251.50 247.30 249.70 0.0M
2021-07-19 253.40 253.70 248.60 253.10 0.0M
2021-07-16 261.10 262.30 257.20 257.20 0.0M
2021-07-15 256.70 263.10 251.10 260.50 0.1M
2021-07-14 263.20 264.40 248.10 256.50 0.4M
2021-07-13 279.60 284.00 277.30 282.45 0.0M
2021-07-12 278.10 281.40 275.40 277.80 0.0M
2021-07-09 277.50 280.90 273.70 273.70 0.0M
2021-07-08 276.50 276.50 269.40 271.15 0.0M
2021-07-07 277.70 279.90 276.30 277.40 0.0M
2021-07-06 272.70 280.50 270.50 278.15 0.0M
2021-07-05 272.10 272.10 267.90 270.45 0.0M
2021-07-02 274.20 276.50 271.80 276.00 0.0M
2021-07-01 268.80 273.80 267.60 273.50 0.2M
2021-06-30 271.90 271.90 263.90 266.75 0.0M
2021-06-29 266.60 270.00 266.60 268.50 0.0M
2021-06-28 262.40 267.80 262.40 266.05 0.0M
2021-06-24 255.90 262.40 255.90 260.10 0.0M
2021-06-23 264.70 267.00 258.10 260.50 0.0M
2021-06-22 261.00 263.90 259.80 261.80 0.0M
2021-06-21 259.90 262.90 257.60 259.25 0.0M
2021-06-18 264.70 266.30 261.80 264.70 0.1M
2021-06-17 266.30 266.30 258.45 258.45 0.0M
2021-06-16 264.70 269.10 262.70 267.45 0.0M
2021-06-15 265.70 267.30 262.80 262.85 0.0M
2021-06-14 266.10 268.70 262.80 263.75 0.0M
2021-06-11 259.50 263.30 258.10 262.15 0.1M
2021-06-10 256.50 257.70 254.60 256.10 0.1M
2021-06-09 253.80 260.00 253.00 255.65 0.0M
2021-06-08 256.00 260.90 256.00 258.55 0.0M
2021-06-07 263.40 263.80 259.40 261.90 0.0M
2021-06-04 261.70 265.00 259.60 263.05 0.0M
2021-06-03 272.20 272.20 264.50 266.45 0.0M
2021-06-02 280.90 281.30 271.40 272.30 0.0M
2021-06-01 281.40 283.50 278.60 279.15 0.0M
2021-05-28 274.60 278.05 273.70 278.05 0.0M
2021-05-27 272.40 276.10 270.20 276.10 0.0M
2021-05-26 277.60 279.20 272.10 275.75 0.0M
2021-05-25 274.40 284.40 272.50 279.25 0.0M
2021-05-24 271.00 272.10 269.10 269.10 0.0M
2021-05-21 268.50 269.50 264.00 268.00 0.0M
2021-05-20 264.80 270.50 264.40 267.25 0.0M
2021-05-19 270.60 273.40 263.05 263.05 0.3M
2021-05-18 269.60 274.00 268.00 273.30 0.0M
2021-05-17 274.10 276.00 268.50 269.80 0.1M
2021-05-14 280.90 280.90 269.80 273.20 0.0M
2021-05-12 281.60 284.00 280.20 283.75 0.0M
2021-05-11 290.30 290.30 281.30 283.75 0.1M
2021-05-10 294.50 297.20 293.30 295.65 0.0M
2021-05-07 296.80 297.20 293.80 295.05 0.0M
2021-05-06 299.40 299.40 293.60 297.10 0.0M
2021-05-05 299.80 302.20 295.50 299.05 0.0M
2021-05-04 306.30 306.90 294.90 294.90 0.0M
2021-04-30 306.50 308.10 305.60 308.10 0.0M
2021-04-29 306.80 313.30 305.40 308.10 0.1M
2021-04-28 310.20 310.20 305.70 305.70 0.0M
2021-04-27 308.20 310.30 304.00 308.30 0.0M
2021-04-26 301.40 308.50 298.70 308.50 0.1M
2021-04-23 302.80 305.40 301.20 301.20 0.1M
2021-04-22 306.10 306.10 301.40 301.80 0.0M
2021-04-21 309.30 310.70 302.50 304.40 0.0M
2021-04-20 314.80 317.70 308.10 311.05 0.0M
2021-04-19 321.80 324.70 313.40 317.70 0.0M
2021-04-16 315.70 320.30 315.60 316.50 0.0M
2021-04-15 311.60 317.30 309.60 317.10 0.2M
2021-04-14 326.00 326.80 308.30 312.00 0.0M
2021-04-13 336.20 337.70 322.50 326.85 0.1M
2021-04-12 313.50 314.80 310.60 314.80 0.0M
2021-04-09 308.20 312.30 307.20 311.65 0.1M
2021-04-08 303.20 306.20 301.00 304.80 0.1M
2021-04-07 293.80 301.10 292.20 300.20 0.1M
2021-04-06 289.00 299.50 287.90 296.00 0.0M
2021-04-01 274.80 278.00 272.00 272.00 0.0M
2021-03-31 270.20 272.20 268.40 272.00 0.0M
2021-03-30 267.80 272.60 267.80 272.60 0.0M
2021-03-29 269.80 273.00 267.20 270.30 0.0M
2021-03-26 278.20 278.60 271.00 274.00 0.0M
2021-03-25 278.20 280.40 273.20 273.80 0.0M
2021-03-24 274.20 283.80 274.20 278.90 0.0M
2021-03-23 272.80 278.20 269.80 275.00 0.0M
2021-03-22 262.00 274.40 262.00 272.40 0.0M
2021-03-19 266.00 266.00 261.00 262.10 0.1M
2021-03-18 268.40 272.60 265.80 266.20 0.0M
2021-03-17 273.80 275.40 266.60 269.10 0.0M
2021-03-16 270.80 276.60 270.60 276.10 0.0M
2021-03-15 272.80 273.20 269.40 272.00 0.0M
2021-03-12 277.40 279.80 273.20 276.70 0.0M
2021-03-11 280.00 284.60 278.40 282.80 0.0M
2021-03-10 280.80 281.80 277.40 278.50 0.1M
2021-03-09 271.80 282.00 269.80 280.20 0.0M
2021-03-08 274.40 275.00 270.90 270.90 0.0M
2021-03-05 275.80 278.40 272.40 276.10 0.3M
2021-03-04 283.20 284.20 275.60 277.90 0.0M
2021-03-03 278.00 288.40 277.60 287.70 0.2M
2021-03-02 272.20 279.80 270.60 278.30 0.0M
2021-03-01 268.40 271.80 266.60 268.30 0.0M
2021-02-26 254.60 268.80 253.80 264.00 0.2M
2021-02-25 260.40 270.80 259.80 268.50 0.1M
2021-02-24 254.80 260.80 254.80 258.20 0.0M
2021-02-23 264.60 265.60 249.40 254.50 0.0M
2021-02-22 267.00 272.40 265.40 271.10 0.0M
2021-02-19 259.60 270.00 258.20 269.90 0.1M
2021-02-18 265.40 265.40 258.60 262.10 0.0M
2021-02-17 257.00 264.60 257.00 261.30 0.1M
2021-02-16 258.20 259.20 255.20 259.00 0.3M
2021-02-15 259.80 259.80 255.60 255.70 0.0M
2021-02-12 261.00 261.00 255.80 256.20 0.1M
2021-02-11 261.00 263.40 259.40 261.30 0.0M
2021-02-10 257.80 262.20 251.80 261.90 0.0M
2021-02-09 274.00 274.00 261.60 263.70 0.2M
2021-02-08 271.40 279.00 269.80 276.30 0.0M
2021-02-05 266.40 269.80 265.00 266.60 0.0M
2021-02-04 267.80 267.80 260.80 266.20 0.0M
2021-02-03 255.60 267.00 255.60 263.70 0.1M
2021-02-02 244.40 248.60 242.20 245.30 0.0M
2021-02-01 232.40 241.40 231.40 241.40 0.0M
2021-01-29 225.60 233.00 225.60 229.30 0.0M
2021-01-28 219.20 230.00 218.00 229.30 0.1M
2021-01-27 228.60 229.40 222.00 224.60 0.0M
2021-01-26 233.60 234.00 228.20 230.50 0.0M
2021-01-25 239.80 239.80 233.80 234.40 0.0M
2021-01-22 242.20 244.60 240.80 243.80 0.0M
2021-01-21 252.80 253.80 237.40 239.50 0.0M
2021-01-20 258.80 258.80 253.20 254.50 0.0M
2021-01-19 249.40 257.80 247.80 257.80 0.0M
2021-01-18 246.00 251.00 246.00 250.20 0.0M
2021-01-15 252.40 254.40 249.40 250.00 0.0M
2021-01-14 250.20 254.20 249.00 253.30 0.0M
2021-01-13 247.60 251.60 246.80 249.40 0.0M
2021-01-12 249.80 250.20 247.60 248.00 0.0M
2021-01-11 252.20 252.20 244.00 244.00 0.0M
2021-01-08 246.00 257.40 246.00 257.40 0.0M
2021-01-07 239.00 242.80 235.60 241.80 0.5M
2021-01-05 237.60 237.60 235.20 236.70 0.0M
2021-01-04 233.00 237.40 233.00 236.70 0.0M