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
2024-12-31 270.75 270.75 270.75 270.75 0.0M
2024-12-30 270.25 272.90 270.00 270.75 0.0M
2024-12-27 268.00 272.20 270.20 271.85 0.0M
2024-12-24 267.35 267.35 267.35 267.35 0.0M
2024-12-23 267.55 269.30 266.30 267.35 0.0M
2024-12-20 265.50 267.90 262.40 263.85 0.0M
2024-12-19 261.60 267.80 263.30 267.15 0.0M
2024-12-18 265.80 270.40 266.00 267.55 0.1M
2024-12-17 267.05 269.40 266.00 268.30 0.0M
2024-12-16 268.60 268.40 265.50 268.60 0.0M
2024-12-13 265.70 270.30 268.30 267.65 0.0M
2024-12-12 264.50 269.50 265.00 265.60 0.6M
2024-12-11 262.85 266.40 260.30 263.35 0.0M
2024-12-10 260.60 263.80 261.10 263.55 0.0M
2024-12-09 261.90 262.40 258.30 259.35 0.0M
2024-12-06 259.15 262.80 260.20 260.70 0.0M
2024-12-05 260.40 266.60 257.50 258.35 0.1M
2024-12-04 243.75 253.20 243.50 250.25 0.1M
2024-12-03 239.55 243.00 238.90 242.75 0.0M
2024-12-02 232.20 239.70 233.20 237.90 0.0M
2024-11-29 226.35 234.50 227.90 232.10 0.0M
2024-11-28 224.10 227.30 225.50 226.45 0.0M
2024-11-27 219.25 223.90 220.40 223.55 0.0M
2024-11-26 219.05 222.10 217.30 219.55 0.0M
2024-11-25 217.90 220.90 218.40 219.25 0.1M
2024-11-22 216.70 219.40 215.30 218.05 0.1M
2024-11-21 215.45 217.30 214.80 214.85 0.0M
2024-11-20 218.95 218.90 215.80 218.15 0.2M
2024-11-19 218.85 220.75 215.60 217.20 0.0M
2024-11-18 220.70 221.70 216.50 217.80 0.2M
2024-11-15 222.95 223.20 220.80 222.05 0.0M
2024-11-14 222.55 225.50 222.70 222.95 0.0M
2024-11-13 221.50 225.40 221.30 224.30 0.0M
2024-11-12 226.85 226.70 222.10 223.05 0.0M
2024-11-11 228.10 229.00 226.60 228.00 0.0M
2024-11-08 230.15 230.30 226.00 226.95 0.0M
2024-11-07 226.85 230.20 227.30 227.15 0.0M
2024-11-06 223.85 228.50 222.50 226.75 0.0M
2024-11-05 223.55 225.10 222.60 223.55 0.0M
2024-11-04 220.40 224.60 220.90 223.55 0.0M
2024-11-01 222.85 223.20 221.50 224.00 0.0M
2024-10-31 220.90 224.20 220.80 224.00 0.6M
2024-10-30 224.80 225.70 221.80 224.80 0.0M
2024-10-29 225.90 226.40 223.60 225.90 0.3M
2024-10-28 226.65 226.30 222.10 226.55 0.0M
2024-10-25 229.40 230.70 228.30 229.40 0.0M
2024-10-24 226.05 230.70 226.60 229.30 0.0M
2024-10-23 227.65 229.10 226.30 229.20 0.0M
2024-10-22 226.05 228.70 224.35 225.60 0.0M
2024-10-21 229.10 229.70 225.00 225.90 0.0M
2024-10-18 224.70 234.50 225.80 227.35 0.0M
2024-10-17 228.90 229.40 226.70 229.50 0.0M
2024-10-16 228.40 230.20 226.00 229.80 0.0M
2024-10-15 229.60 230.70 227.90 229.50 0.0M
2024-10-14 232.20 232.40 229.70 232.10 0.3M
2024-10-11 232.20 233.10 229.40 232.80 0.0M
2024-10-10 238.65 235.00 231.40 232.60 0.0M
2024-10-09 239.05 240.00 238.20 238.15 0.0M
2024-10-08 234.75 239.20 235.60 236.10 0.0M
2024-10-07 242.25 242.60 234.60 237.70 0.0M
2024-10-04 239.35 242.40 234.50 239.45 0.0M
2024-10-03 255.25 255.00 240.00 240.30 0.0M
2024-10-02 253.80 255.50 252.40 253.50 0.0M
2024-10-01 252.40 255.80 252.40 252.70 0.0M
2024-09-30 252.20 253.20 250.00 251.75 0.0M
2024-09-27 252.40 253.70 250.20 251.15 0.0M
2024-09-26 251.55 260.30 251.90 252.20 0.0M
2024-09-25 242.15 244.70 242.80 244.10 0.0M
2024-09-24 246.15 248.80 241.40 244.30 0.0M
2024-09-23 244.40 248.70 244.90 248.10 0.0M
2024-09-20 248.40 247.90 244.70 244.20 0.0M
2024-09-19 240.90 248.60 241.60 245.40 0.0M
2024-09-18 236.20 239.80 236.10 236.50 0.0M
2024-09-17 231.85 239.10 231.40 236.50 0.1M
2024-09-16 236.50 237.00 229.50 229.50 0.0M
2024-09-13 236.90 238.60 236.50 237.40 0.0M
2024-09-12 237.80 242.40 234.60 234.45 0.0M
2024-09-11 233.20 234.70 230.70 233.70 0.0M
2024-09-10 231.65 235.70 231.00 232.40 0.0M
2024-09-09 230.25 233.80 231.10 230.95 0.0M
2024-09-06 237.00 236.30 229.00 230.85 0.0M
2024-09-05 232.50 239.30 234.10 237.20 0.0M
2024-09-04 231.15 235.20 231.00 234.85 0.0M
2024-09-03 242.05 243.90 232.80 234.45 0.0M
2024-09-02 242.15 242.10 239.50 240.80 0.0M
2024-08-30 240.80 243.70 241.10 241.20 0.0M
2024-08-29 240.30 242.30 239.80 241.60 0.0M
2024-08-28 242.25 245.80 239.20 241.50 0.1M
2024-08-27 242.55 243.10 240.60 242.75 0.0M
2024-08-26 242.65 242.90 241.50 242.65 0.0M
2024-08-23 239.55 243.00 239.80 239.55 0.2M
2024-08-22 237.90 241.30 239.30 241.20 0.0M
2024-08-21 237.40 240.10 238.30 237.40 0.0M
2024-08-20 242.05 242.50 237.20 238.45 0.0M
2024-08-19 240.10 242.70 240.50 240.10 0.0M
2024-08-16 243.45 243.18 239.51 240.30 0.0M
2024-08-15 239.45 244.20 238.70 242.85 0.0M
2024-08-14 238.25 241.10 237.50 238.25 0.0M
2024-08-13 235.75 238.70 235.90 235.75 0.0M
2024-08-12 237.70 239.00 235.30 237.70 0.0M
2024-08-09 234.95 238.00 234.50 238.05 0.0M
2024-08-08 234.45 234.80 230.40 234.15 0.0M
2024-08-07 228.90 235.70 227.90 234.55 0.0M
2024-08-06 225.60 228.80 225.30 228.80 0.0M
2024-08-05 216.00 231.30 222.40 224.40 0.0M
2024-08-02 233.50 232.90 229.60 232.00 0.0M
2024-08-01 239.55 241.30 235.90 236.00 0.0M
2024-07-31 242.05 242.00 239.70 241.40 0.0M
2024-07-30 240.30 240.80 239.20 240.60 0.0M
2024-07-29 236.60 241.20 236.00 240.30 0.0M
2024-07-26 233.50 236.57 234.10 236.80 0.0M
2024-07-25 235.05 234.10 230.90 231.45 0.0M
2024-07-24 238.85 238.60 235.20 235.25 0.1M
2024-07-23 242.15 241.00 238.70 242.15 0.0M
2024-07-22 239.45 242.80 239.20 239.45 0.0M
2024-07-19 237.60 239.40 237.50 237.90 0.0M
2024-07-18 242.65 242.10 239.00 240.40 0.0M
2024-07-17 244.20 245.70 242.40 244.00 0.0M
2024-07-16 240.60 246.00 242.90 245.00 0.0M
2024-07-15 246.65 245.20 239.70 240.60 0.0M
2024-07-12 256.50 254.30 245.20 248.20 0.1M
2024-07-11 263.45 266.50 261.10 266.15 0.0M
2024-07-10 263.45 262.50 259.20 260.20 0.0M
2024-07-09 262.05 263.40 258.90 259.35 0.0M
2024-07-08 263.75 265.20 260.40 263.45 0.0M
2024-07-05 263.65 265.50 260.40 264.90 0.0M
2024-07-04 265.40 264.70 262.40 262.55 0.0M
2024-07-03 262.55 263.00 259.10 262.45 0.0M
2024-07-02 258.85 263.30 257.40 259.25 0.0M
2024-07-01 259.25 262.10 259.65 259.65 0.0M
2024-06-28 259.65 260.00 255.90 258.65 0.0M
2024-06-27 258.65 260.80 256.10 257.30 0.0M
2024-06-26 261.30 263.20 260.60 260.70 0.0M
2024-06-25 264.70 264.50 262.50 264.50 0.0M
2024-06-24 264.80 266.70 263.45 263.45 0.5M
2024-06-23 265.10 268.00 268.00 268.00 0.0M
2024-06-21 265.90 268.00 268.00 268.00 0.0M
2024-06-20 265.90 268.00 265.20 268.00 0.0M
2024-06-19 262.35 262.30 261.10 261.60 0.0M
2024-06-18 266.75 268.80 266.50 266.55 0.0M
2024-06-17 266.95 266.40 263.40 264.00 0.0M
2024-06-14 264.60 267.00 262.10 263.45 0.0M
2024-06-13 268.30 276.40 268.30 271.55 0.0M
2024-06-12 275.45 275.50 269.70 273.20 0.0M
2024-06-11 269.00 273.00 268.80 271.55 0.0M
2024-06-10 269.90 270.60 267.80 268.20 0.0M
2024-06-07 267.75 272.30 270.20 272.00 0.0M
2024-06-06 272.80 272.00 272.00 272.00 0.0M
2024-06-05 268.00 272.80 268.00 272.00 0.0M
2024-06-04 268.50 274.50 269.00 272.80 0.0M
2024-06-03 276.40 279.80 275.20 278.35 0.0M
2024-05-31 283.55 274.10 269.80 273.50 0.0M
2024-05-30 276.50 278.60 275.50 278.35 0.0M
2024-05-29 273.20 279.20 271.80 273.20 0.0M
2024-05-28 277.30 279.80 277.30 277.30 0.0M
2024-05-27 277.30 276.40 273.70 276.40 0.0M
2024-05-24 275.60 277.00 272.30 274.55 0.0M
2024-05-23 273.80 278.60 275.00 277.00 0.0M
2024-05-22 272.30 272.00 269.20 270.65 0.0M
2024-05-21 271.85 279.30 270.25 270.25 0.0M
2024-05-20 276.10 266.70 264.50 265.20 0.0M
2024-05-17 263.35 262.60 259.70 262.25 0.0M
2024-05-16 263.35 265.60 262.40 265.60 0.0M
2024-05-15 265.30 266.30 260.30 262.95 0.0M
2024-05-14 263.25 264.20 258.60 262.05 0.0M
2024-05-13 253.60 255.30 251.90 253.70 0.0M
2024-05-10 252.10 251.60 247.50 250.15 0.0M
2024-05-09 248.80 248.50 248.50 248.50 0.0M
2024-05-08 248.30 252.00 245.00 248.50 0.0M
2024-05-07 249.10 249.40 247.10 248.50 0.0M
2024-05-06 248.50 248.40 246.40 248.20 0.0M
2024-05-03 244.50 247.20 243.40 243.75 0.0M
2024-05-02 243.15 243.10 237.60 240.20 0.0M
2024-05-01 238.45 238.85 238.85 238.85 0.0M
2024-04-30 241.50 241.50 238.60 238.85 0.0M
2024-04-29 241.20 241.70 238.00 238.85 0.0M
2024-04-26 238.35 242.60 233.90 238.35 0.0M
2024-04-25 229.10 234.50 227.80 229.80 0.6M
2024-04-24 230.25 234.80 228.90 228.90 0.0M
2024-04-23 234.25 236.00 231.00 235.55 0.0M
2024-04-22 229.90 234.40 225.20 229.80 0.1M
2024-04-19 235.45 234.70 225.90 234.65 0.0M
2024-04-18 229.80 229.40 225.80 229.40 0.0M
2024-04-17 227.25 231.30 226.70 227.65 0.0M
2024-04-16 229.20 230.40 228.00 228.90 0.0M
2024-04-15 229.00 236.70 233.20 235.15 0.0M
2024-04-12 232.20 240.20 231.50 232.80 0.0M
2024-04-11 238.45 251.90 247.30 249.20 0.0M
2024-04-10 249.70 254.20 246.90 249.50 1.2M
2024-04-09 253.00 254.60 248.90 252.70 0.0M
2024-04-08 252.80 252.90 244.90 250.15 0.0M
2024-04-05 244.80 250.00 239.30 248.20 0.0M
2024-04-04 238.85 246.20 241.70 244.50 0.0M
2024-04-03 237.00 237.40 227.30 234.65 0.0M
2024-04-02 228.90 234.20 229.10 230.75 0.2M
2024-03-28 230.75 231.50 228.80 229.80 0.0M
2024-03-27 230.45 230.80 227.50 229.80 0.0M
2024-03-26 228.60 227.35 224.20 227.35 0.0M
2024-03-25 225.60 226.40 222.90 223.75 0.1M
2024-03-22 224.00 227.20 222.50 223.25 0.0M
2024-03-21 222.35 223.10 220.50 223.05 0.0M
2024-03-20 223.75 219.90 215.00 219.55 0.0M
2024-03-19 217.70 217.90 213.50 217.60 0.0M
2024-03-18 214.65 218.90 215.10 215.35 0.0M
2024-03-15 217.90 221.70 217.00 219.55 0.0M
2024-03-14 219.15 222.60 218.00 218.75 0.0M
2024-03-13 216.80 220.60 214.70 215.45 0.2M
2024-03-12 220.60 224.70 218.10 221.20 0.0M
2024-03-11 222.75 227.40 220.40 223.25 0.1M
2024-03-08 230.35 235.40 231.50 232.50 0.1M
2024-03-07 233.90 235.00 230.00 232.60 0.0M
2024-03-06 232.40 236.10 227.50 234.65 0.0M
2024-03-05 230.15 237.50 230.50 230.95 0.0M
2024-03-04 232.90 239.70 231.80 237.80 0.0M
2024-03-01 231.05 232.40 228.80 229.60 0.0M
2024-02-29 227.85 227.20 221.20 225.60 0.1M
2024-02-28 220.30 222.90 220.00 222.65 0.1M
2024-02-27 222.65 222.30 219.00 221.90 0.0M
2024-02-26 221.90 223.65 219.20 219.55 0.2M
2024-02-23 222.85 223.20 220.60 220.60 0.0M
2024-02-22 223.85 224.00 219.40 222.55 0.0M
2024-02-21 219.35 220.60 216.90 219.15 0.0M
2024-02-20 219.15 220.50 217.20 220.20 0.0M
2024-02-19 219.65 223.15 220.60 223.15 0.0M
2024-02-16 220.00 223.80 218.90 220.40 0.3M
2024-02-15 222.85 222.40 215.30 220.60 0.0M
2024-02-14 216.50 215.80 212.90 215.35 0.0M
2024-02-13 215.35 226.10 214.20 216.40 0.1M
2024-02-12 221.10 215.00 211.90 213.10 0.0M
2024-02-09 209.00 209.80 206.30 209.70 0.0M
2024-02-08 206.35 207.80 205.80 206.75 0.0M
2024-02-07 205.90 210.50 205.90 207.85 0.0M
2024-02-06 209.70 210.60 205.60 210.45 0.0M
2024-02-05 207.35 211.50 205.40 209.30 0.0M
2024-02-02 205.70 211.30 205.40 206.65 0.1M
2024-02-01 209.90 210.30 207.60 209.30 0.0M
2024-01-31 209.30 212.40 209.10 210.35 0.0M
2024-01-30 209.90 210.20 208.10 208.60 0.0M
2024-01-29 208.00 211.50 203.10 208.50 0.1M
2024-01-26 211.75 213.50 212.40 212.60 0.0M
2024-01-25 212.50 214.10 208.00 211.75 0.1M
2024-01-24 208.30 210.70 207.40 210.15 0.1M
2024-01-23 208.80 209.20 202.70 208.90 0.1M
2024-01-22 205.50 208.70 203.50 204.90 0.2M
2024-01-19 207.65 232.30 204.70 208.30 0.3M
2024-01-18 232.30 218.40 214.90 217.60 0.0M
2024-01-17 217.90 217.70 213.00 214.95 0.1M
2024-01-16 219.25 223.30 215.00 222.85 0.2M
2024-01-15 217.50 222.00 217.10 217.80 0.1M
2024-01-12 222.55 228.10 221.00 222.85 0.1M
2024-01-11 226.95 231.20 225.40 226.85 0.0M
2024-01-10 231.25 230.70 227.70 228.30 0.0M
2024-01-09 227.55 229.10 226.70 228.50 0.0M
2024-01-08 229.20 232.20 227.70 229.70 0.1M
2024-01-05 228.60 231.15 226.00 231.15 0.0M
2024-01-04 227.60 233.60 227.60 231.15 0.0M
2024-01-03 225.60 225.60 221.60 224.20 0.1M
2024-01-02 231.60 232.30 226.00 228.50 0.0M