Comparing Back to the side-by-side chart ↗
Avanza Bank Holding AB (publ) (AZA.ST) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -7.4% vs the 50-day and -2.3% vs the 200-day average, 13.7% below the 52-week high and +15% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Avanza Bank Holding AB (publ) trades 7.4% below its 50-day and 2.3% below its 200-day moving average. (as of 2026-10-30)
Avanza Bank Holding runs a Swedish online savings and investment platform, offering share and fund trading, pensions, mortgages and margin loans to individual and corporate clients. It also publishes financial commentary through Placera and the weekly Börsveckan magazine.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AZA.ST overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 354.00 | 354.00 | 349.10 | 353.10 | -0.90% | 168,171 |
| 2026-10-29 | 355.00 | 358.30 | 353.90 | 356.30 | +0.37% | 201,449 |
| 2026-10-28 | 356.20 | 360.30 | 355.00 | 355.00 | +0.11% | 268,807 |
| 2026-10-27 | 353.30 | 357.10 | 351.90 | 354.60 | +0.34% | 227,407 |
| 2026-10-26 | 350.00 | 354.00 | 348.90 | 353.40 | +1.06% | 304,419 |
| 2026-10-23 | 353.20 | 354.80 | 346.60 | 349.70 | -0.71% | 296,906 |
| 2026-10-22 | 356.20 | 359.00 | 352.20 | 352.20 | -2.19% | 320,200 |
| 2026-10-21 | 355.10 | 361.40 | 354.40 | 360.10 | +1.55% | 413,798 |
| 2026-10-20 | 355.30 | 357.70 | 351.10 | 354.60 | -0.20% | 439,191 |
| 2026-10-19 | 364.70 | 365.20 | 352.60 | 355.30 | -2.84% | 506,755 |
| 2026-10-16 | 362.00 | 369.70 | 356.40 | 365.70 | -2.82% | 1,058,139 |
| 2026-10-15 | 375.00 | 379.70 | 370.00 | 376.30 | +0.19% | 349,001 |
| 2026-10-14 | 380.30 | 380.30 | 371.40 | 375.60 | -1.21% | 409,877 |
| 2026-10-13 | 386.00 | 388.20 | 378.50 | 380.20 | -1.37% | 501,704 |
| 2026-10-12 | 383.10 | 388.40 | 383.10 | 385.50 | +1.02% | 145,131 |
| 2026-10-09 | 382.00 | 386.50 | 380.60 | 381.60 | +0.77% | 236,526 |
| 2026-10-08 | 378.00 | 380.00 | 372.70 | 378.70 | +0.61% | 222,596 |
| 2026-10-07 | 379.40 | 383.70 | 375.60 | 376.40 | -0.79% | 230,935 |
| 2026-10-06 | 392.40 | 394.30 | 379.40 | 379.40 | -2.54% | 380,946 |
| 2026-10-05 | 395.00 | 397.50 | 387.50 | 389.30 | -0.36% | 259,226 |
| 2026-10-02 | 386.40 | 392.80 | 380.40 | 390.70 | +1.35% | 264,650 |
| 2026-10-01 | 382.10 | 388.10 | 380.70 | 385.50 | +0.16% | 424,723 |
| 2026-09-30 | 383.60 | 391.00 | 383.60 | 384.90 | +1.50% | 293,061 |
| 2026-09-29 | 380.60 | 383.90 | 378.60 | 379.20 | -0.05% | 155,116 |
| 2026-09-28 | 378.60 | 383.00 | 376.90 | 379.40 | +0.21% | 172,462 |
| 2026-09-25 | 379.00 | 382.00 | 377.10 | 378.60 | +0.72% | 140,194 |
| 2026-09-24 | 377.10 | 380.10 | 372.40 | 375.90 | -1.03% | 210,622 |
| 2026-09-23 | 395.00 | 395.00 | 379.20 | 379.80 | -2.62% | 366,960 |
| 2026-09-22 | 396.30 | 402.00 | 388.00 | 390.00 | -1.59% | 187,908 |
| 2026-09-21 | 390.00 | 397.90 | 388.10 | 396.30 | +2.59% | 244,538 |
| 2026-09-18 | 390.10 | 392.60 | 386.20 | 386.30 | -0.97% | 374,788 |
| 2026-09-17 | 387.80 | 392.00 | 387.30 | 390.10 | +0.49% | 216,543 |
| 2026-09-16 | 391.10 | 393.60 | 386.60 | 388.20 | -0.74% | 147,845 |
| 2026-09-15 | 388.90 | 392.20 | 382.10 | 391.10 | +0.18% | 136,704 |
| 2026-09-14 | 389.10 | 395.10 | 388.10 | 390.40 | -0.64% | 131,989 |
| 2026-09-11 | 388.70 | 394.30 | 387.20 | 392.90 | +1.47% | 129,741 |
| 2026-09-10 | 385.40 | 393.60 | 385.00 | 387.20 | +0.44% | 158,565 |
| 2026-09-09 | 392.00 | 392.00 | 383.50 | 385.50 | -2.01% | 217,288 |
| 2026-09-08 | 394.20 | 396.50 | 389.20 | 393.40 | -0.20% | 162,895 |
| 2026-09-07 | 396.50 | 398.30 | 394.20 | 394.20 | -0.83% | 144,340 |
| 2026-09-04 | 398.70 | 399.40 | 391.60 | 397.50 | -0.58% | 196,953 |
| 2026-09-03 | 388.40 | 401.00 | 388.30 | 399.80 | +2.96% | 304,493 |
| 2026-09-02 | 397.00 | 399.00 | 383.50 | 388.30 | -2.66% | 350,395 |
| 2026-09-01 | 403.80 | 407.30 | 396.90 | 398.90 | -0.94% | 361,585 |
| 2026-08-31 | 407.50 | 409.00 | 402.20 | 402.70 | -1.37% | 159,498 |
| 2026-08-28 | 405.00 | 408.30 | 403.10 | 408.30 | +1.24% | 152,124 |
| 2026-08-27 | 400.20 | 404.40 | 399.40 | 403.30 | +0.80% | 164,977 |
| 2026-08-26 | 402.30 | 406.50 | 399.80 | 400.10 | -0.37% | 166,404 |
| 2026-08-25 | 400.70 | 404.10 | 399.60 | 401.60 | +0.63% | 243,657 |
| 2026-08-24 | 399.80 | 401.80 | 397.50 | 399.10 | -0.22% | 136,548 |
| 2026-08-21 | 396.40 | 401.30 | 394.60 | 400.00 | +0.96% | 206,895 |
| 2026-08-20 | 391.00 | 397.50 | 388.40 | 396.20 | +1.20% | 186,882 |
| 2026-08-19 | 396.60 | 397.40 | 389.10 | 391.50 | -1.09% | 351,464 |
| 2026-08-18 | 401.70 | 402.70 | 393.80 | 395.80 | -1.47% | 285,396 |
| 2026-08-17 | 399.70 | 404.00 | 397.80 | 401.70 | +0.50% | 218,004 |
| 2026-08-14 | 403.00 | 404.80 | 397.30 | 399.70 | -0.42% | 251,171 |
| 2026-08-13 | 402.50 | 405.70 | 400.20 | 401.40 | -0.05% | 129,652 |
| 2026-08-12 | 398.30 | 402.60 | 397.40 | 401.60 | +0.75% | 173,270 |
| 2026-08-11 | 400.70 | 400.70 | 395.00 | 398.60 | -0.10% | 163,048 |
| 2026-08-10 | 402.20 | 404.00 | 397.50 | 399.00 | -0.80% | 223,217 |
| 2026-08-07 | 398.20 | 402.60 | 393.80 | 402.20 | +1.28% | 247,208 |
| 2026-08-06 | 399.80 | 402.20 | 396.30 | 397.10 | -0.58% | 209,181 |
| 2026-08-05 | 394.70 | 400.30 | 391.80 | 399.40 | +1.14% | 259,262 |
| 2026-08-04 | 395.50 | 397.40 | 388.80 | 394.90 | +0.03% | 319,909 |
| 2026-08-03 | 393.10 | 396.40 | 388.20 | 394.80 | +0.87% | 250,741 |
| 2026-07-31 | 394.00 | 395.00 | 388.10 | 391.40 | -0.61% | 175,048 |
| 2026-07-30 | 390.00 | 395.50 | 388.00 | 393.80 | +1.08% | 168,207 |
| 2026-07-29 | 388.00 | 394.80 | 387.70 | 389.60 | +0.41% | 179,711 |
| 2026-07-28 | 389.70 | 391.10 | 381.20 | 388.00 | -0.44% | 263,649 |
| 2026-07-27 | 390.00 | 393.40 | 388.70 | 389.70 | +0.33% | 182,180 |
| 2026-07-24 | 384.30 | 389.50 | 384.20 | 388.40 | +1.09% | 177,936 |
| 2026-07-23 | 391.20 | 392.20 | 380.90 | 384.20 | -1.79% | 178,670 |
| 2026-07-22 | 388.50 | 393.50 | 386.70 | 391.20 | +0.64% | 140,553 |
| 2026-07-21 | 385.20 | 389.40 | 383.10 | 388.70 | +0.47% | 156,049 |
| 2026-07-20 | 379.00 | 386.90 | 375.60 | 386.90 | +2.08% | 231,836 |
| 2026-07-17 | 388.60 | 388.60 | 378.90 | 379.00 | -2.65% | 272,067 |
| 2026-07-16 | 389.30 | 390.90 | 386.80 | 389.30 | +0.34% | 216,311 |
| 2026-07-15 | 395.20 | 396.60 | 381.00 | 388.00 | -1.52% | 438,233 |
| 2026-07-14 | 389.80 | 397.80 | 382.00 | 394.00 | +4.04% | 676,931 |
| 2026-07-13 | 380.80 | 381.80 | 372.40 | 378.70 | -0.71% | 281,998 |
| 2026-07-10 | 386.50 | 386.90 | 378.20 | 381.40 | -1.70% | 245,638 |
| 2026-07-09 | 384.00 | 390.00 | 383.20 | 388.00 | +1.04% | 198,426 |
| 2026-07-08 | 380.50 | 387.20 | 376.10 | 384.00 | -1.51% | 286,579 |
| 2026-07-07 | 395.50 | 397.40 | 386.50 | 389.90 | -1.39% | 277,361 |
| 2026-07-06 | 393.90 | 396.70 | 391.30 | 395.40 | +1.38% | 313,750 |
| 2026-07-03 | 395.90 | 396.50 | 386.00 | 390.00 | -1.49% | 210,573 |
| 2026-07-02 | 391.30 | 396.00 | 386.60 | 395.90 | +1.51% | 551,272 |
| 2026-07-01 | 388.90 | 393.00 | 386.10 | 390.00 | +0.52% | 222,575 |
| 2026-06-30 | 391.20 | 393.70 | 388.00 | 388.00 | -0.15% | 456,583 |
| 2026-06-29 | 388.50 | 395.90 | 387.70 | 388.60 | +0.31% | 242,730 |
| 2026-06-26 | 386.10 | 393.90 | 383.60 | 387.40 | +0.83% | 361,541 |
| 2026-06-25 | 378.70 | 388.10 | 377.20 | 384.20 | +1.77% | 206,206 |
| 2026-06-24 | 380.30 | 382.20 | 374.90 | 377.50 | -1.77% | 337,938 |
| 2026-06-23 | 385.60 | 386.00 | 380.00 | 384.30 | -0.65% | 146,053 |
| 2026-06-22 | 380.50 | 389.50 | 379.50 | 386.80 | +1.82% | 277,892 |
| 2026-06-18 | 381.50 | 383.90 | 374.50 | 379.90 | -0.42% | 406,103 |
| 2026-06-17 | 382.80 | 383.70 | 375.60 | 381.50 | -0.34% | 341,071 |
| 2026-06-16 | 386.00 | 390.00 | 381.00 | 382.80 | -0.23% | 472,784 |
| 2026-06-15 | 382.00 | 385.90 | 379.20 | 383.70 | +1.19% | 393,783 |
| 2026-06-12 | 371.20 | 382.40 | 370.80 | 379.20 | +7.42% | 619,747 |
| 2026-06-11 | 350.10 | 354.00 | 347.50 | 353.00 | +0.20% | 115,900 |
| 2026-06-10 | 352.70 | 355.00 | 345.50 | 352.30 | +0.37% | 131,402 |
| 2026-06-09 | 355.00 | 359.00 | 351.00 | 351.00 | -0.85% | 194,626 |
| 2026-06-08 | 349.80 | 357.10 | 347.50 | 354.00 | +0.57% | 180,427 |
| 2026-06-05 | 349.70 | 360.70 | 349.70 | 352.00 | +0.69% | 336,159 |
| 2026-06-04 | 340.60 | 352.00 | 339.80 | 349.60 | +2.25% | 361,785 |
| 2026-06-03 | 337.10 | 348.20 | 334.60 | 341.90 | +0.80% | 501,895 |
| 2026-06-02 | 342.20 | 343.80 | 334.70 | 339.20 | -0.76% | 188,097 |
| 2026-06-01 | 343.50 | 345.80 | 338.60 | 341.80 | -1.30% | 164,129 |
| 2026-05-29 | 341.00 | 347.00 | 341.00 | 346.30 | +1.88% | 327,731 |
| 2026-05-28 | 345.00 | 347.10 | 339.20 | 339.90 | -2.41% | 198,515 |
| 2026-05-27 | 353.50 | 356.40 | 347.80 | 348.30 | -1.25% | 274,357 |
| 2026-05-26 | 352.30 | 356.40 | 350.40 | 352.70 | +0.11% | 305,558 |
| 2026-05-25 | 347.90 | 353.50 | 347.90 | 352.30 | +1.70% | 156,732 |
| 2026-05-22 | 343.80 | 351.30 | 342.00 | 346.40 | +1.08% | 320,280 |
| 2026-05-21 | 338.70 | 344.00 | 338.70 | 342.70 | +1.21% | 563,460 |
| 2026-05-20 | 332.40 | 342.60 | 332.10 | 338.60 | +1.38% | 289,273 |
| 2026-05-19 | 332.70 | 341.10 | 332.10 | 334.00 | +0.66% | 278,247 |
| 2026-05-18 | 323.00 | 333.80 | 321.40 | 331.80 | +2.41% | 274,658 |
| 2026-05-15 | 324.00 | 327.20 | 322.40 | 324.00 | +0.59% | 282,520 |
| 2026-05-13 | 326.40 | 329.40 | 319.90 | 322.10 | -1.14% | 221,377 |
| 2026-05-12 | 327.00 | 330.80 | 325.20 | 325.80 | -0.67% | 311,881 |
| 2026-05-11 | 328.10 | 329.70 | 326.70 | 328.00 | +0.00% | 273,618 |
| 2026-05-08 | 329.50 | 331.00 | 326.10 | 328.00 | -1.23% | 346,646 |
| 2026-05-07 | 337.70 | 340.00 | 329.40 | 332.10 | -1.75% | 531,978 |
| 2026-05-06 | 329.90 | 344.40 | 328.00 | 338.00 | +1.56% | 700,899 |
| 2026-05-05 | 327.00 | 334.20 | 327.00 | 332.80 | +1.71% | 569,890 |
| 2026-05-04 | 333.40 | 335.80 | 326.80 | 327.20 | -1.24% | 341,199 |
| 2026-04-30 | 333.60 | 335.00 | 330.80 | 331.30 | -1.31% | 278,523 |
| 2026-04-29 | 342.40 | 343.10 | 335.60 | 335.70 | -5.01% | 472,955 |
| 2026-04-28 | 346.60 | 353.40 | 345.70 | 353.40 | +1.96% | 487,646 |
| 2026-04-27 | 350.00 | 352.70 | 344.70 | 346.60 | -0.55% | 528,585 |
| 2026-04-24 | 354.30 | 354.70 | 344.70 | 348.50 | -2.16% | 657,908 |
| 2026-04-23 | 369.30 | 371.40 | 356.20 | 356.20 | -3.55% | 545,257 |
| 2026-04-22 | 377.00 | 380.30 | 366.70 | 369.30 | -2.07% | 657,003 |
| 2026-04-21 | 382.60 | 383.50 | 359.30 | 377.10 | -3.26% | 2,143,947 |
| 2026-04-20 | 391.50 | 392.60 | 386.60 | 389.80 | -0.81% | 342,042 |
| 2026-04-17 | 395.00 | 397.20 | 390.70 | 393.00 | -0.18% | 373,362 |
| 2026-04-16 | 406.50 | 407.10 | 393.00 | 393.70 | -2.60% | 345,095 |
| 2026-04-15 | 403.40 | 409.20 | 403.10 | 404.20 | +1.53% | 329,723 |
| 2026-04-14 | 395.90 | 399.30 | 393.20 | 398.10 | +1.04% | 618,810 |
| 2026-04-13 | 386.90 | 394.00 | 385.80 | 394.00 | +1.84% | 222,909 |
| 2026-04-10 | 386.50 | 389.70 | 384.00 | 386.90 | +0.10% | 226,665 |
| 2026-04-09 | 377.50 | 386.50 | 377.00 | 386.50 | +2.22% | 236,997 |
| 2026-04-08 | 379.00 | 384.30 | 376.50 | 378.10 | +3.59% | 354,109 |
| 2026-04-07 | 367.00 | 373.00 | 364.80 | 365.00 | -0.05% | 322,419 |
| 2026-04-02 | 363.70 | 366.50 | 363.00 | 365.20 | -1.27% | 627,135 |
| 2026-04-01 | 372.70 | 375.50 | 366.70 | 369.90 | +2.55% | 442,688 |
| 2026-03-31 | 348.70 | 364.20 | 348.70 | 360.70 | +3.44% | 445,187 |
| 2026-03-30 | 338.00 | 349.90 | 335.50 | 348.70 | +2.77% | 331,506 |
| 2026-03-27 | 341.70 | 342.80 | 336.40 | 339.30 | -0.53% | 154,663 |
| 2026-03-26 | 341.70 | 341.90 | 333.30 | 341.10 | -0.84% | 265,709 |
| 2026-03-25 | 332.60 | 344.00 | 332.60 | 344.00 | +4.31% | 348,128 |
| 2026-03-24 | 332.30 | 333.20 | 326.50 | 329.80 | -0.63% | 157,612 |
| 2026-03-23 | 324.40 | 339.30 | 320.70 | 331.90 | +0.24% | 360,735 |
| 2026-03-20 | 340.10 | 341.30 | 331.10 | 331.10 | -2.19% | 424,652 |
| 2026-03-19 | 343.90 | 344.10 | 336.50 | 338.50 | -1.94% | 246,714 |
| 2026-03-18 | 344.30 | 349.50 | 344.20 | 345.20 | +0.35% | 247,481 |
| 2026-03-17 | 338.60 | 345.20 | 336.10 | 344.00 | +1.56% | 174,527 |
| 2026-03-16 | 337.20 | 339.20 | 330.10 | 338.70 | +0.68% | 303,031 |
| 2026-03-13 | 335.20 | 341.30 | 334.40 | 336.40 | -0.18% | 173,494 |
| 2026-03-12 | 342.40 | 342.40 | 334.30 | 337.00 | -1.75% | 338,490 |
| 2026-03-11 | 348.70 | 348.70 | 340.30 | 343.00 | -1.55% | 227,786 |
| 2026-03-10 | 342.10 | 349.20 | 341.30 | 348.40 | +3.72% | 392,601 |
| 2026-03-09 | 325.00 | 336.60 | 324.20 | 335.90 | +0.51% | 513,285 |
| 2026-03-06 | 336.20 | 341.90 | 331.60 | 334.20 | -0.42% | 446,661 |
| 2026-03-05 | 335.20 | 341.00 | 332.60 | 335.60 | +0.12% | 385,969 |
| 2026-03-04 | 328.20 | 337.30 | 324.00 | 335.20 | +0.63% | 474,912 |
| 2026-03-03 | 330.50 | 335.20 | 324.30 | 333.10 | +0.97% | 427,551 |
| 2026-03-02 | 323.00 | 332.80 | 321.80 | 329.90 | -0.24% | 291,302 |
| 2026-02-27 | 329.90 | 331.50 | 326.20 | 330.70 | +0.30% | 238,160 |
| 2026-02-26 | 329.00 | 330.60 | 323.00 | 329.70 | +0.86% | 220,875 |
| 2026-02-25 | 322.50 | 328.40 | 322.50 | 326.90 | +1.49% | 164,903 |
| 2026-02-24 | 324.40 | 325.20 | 318.40 | 322.10 | -0.71% | 313,218 |
| 2026-02-23 | 330.00 | 333.40 | 322.30 | 324.40 | -1.93% | 332,118 |
| 2026-02-20 | 328.00 | 332.90 | 328.00 | 330.80 | +1.16% | 574,584 |
| 2026-02-19 | 331.90 | 332.90 | 327.00 | 327.00 | -1.48% | 338,408 |
| 2026-02-18 | 331.30 | 334.00 | 328.20 | 331.90 | +0.24% | 199,283 |
| 2026-02-17 | 327.60 | 331.10 | 324.80 | 331.10 | +1.10% | 266,393 |
| 2026-02-16 | 331.50 | 337.50 | 327.50 | 327.50 | -0.79% | 309,152 |
| 2026-02-13 | 330.00 | 335.30 | 329.70 | 330.10 | +0.12% | 488,988 |
| 2026-02-12 | 334.00 | 340.40 | 329.70 | 329.70 | -0.90% | 411,854 |
| 2026-02-11 | 357.00 | 357.00 | 330.00 | 332.70 | -6.78% | 1,321,843 |
| 2026-02-10 | 360.90 | 364.90 | 353.20 | 356.90 | -1.03% | 330,605 |
| 2026-02-09 | 351.30 | 360.90 | 351.30 | 360.60 | +2.68% | 405,085 |
| 2026-02-06 | 349.90 | 351.70 | 345.80 | 351.20 | +0.26% | 370,735 |
| 2026-02-05 | 363.00 | 363.80 | 347.40 | 350.30 | -3.55% | 611,581 |
| 2026-02-04 | 353.10 | 366.60 | 351.00 | 363.20 | +2.54% | 493,751 |
| 2026-02-03 | 354.20 | 365.90 | 352.00 | 354.20 | -0.76% | 575,019 |
| 2026-02-02 | 346.00 | 360.10 | 342.10 | 356.90 | +2.71% | 409,529 |
| 2026-01-30 | 350.00 | 353.00 | 347.40 | 347.50 | -0.46% | 253,883 |
| 2026-01-29 | 350.20 | 356.00 | 349.10 | 349.10 | -0.31% | 186,633 |
| 2026-01-28 | 341.00 | 350.70 | 341.00 | 350.20 | +2.76% | 314,246 |
| 2026-01-27 | 342.00 | 344.40 | 338.50 | 340.80 | -0.18% | 239,515 |
| 2026-01-26 | 341.90 | 347.60 | 339.00 | 341.40 | +1.34% | 253,826 |
| 2026-01-23 | 339.30 | 341.00 | 335.50 | 336.90 | -0.50% | 285,180 |
| 2026-01-22 | 341.10 | 345.20 | 336.40 | 338.60 | +1.14% | 357,978 |
| 2026-01-21 | 327.00 | 344.20 | 323.20 | 334.80 | +1.27% | 413,989 |
| 2026-01-20 | 331.60 | 332.50 | 327.30 | 330.60 | -0.60% | 241,752 |
| 2026-01-19 | 334.70 | 338.10 | 332.60 | 332.60 | -2.55% | 459,771 |
| 2026-01-16 | 342.50 | 343.40 | 339.00 | 341.30 | -0.12% | 274,022 |
| 2026-01-15 | 335.00 | 341.90 | 334.20 | 341.70 | +1.36% | 365,461 |
| 2026-01-14 | 342.30 | 342.30 | 334.00 | 337.10 | -1.32% | 331,268 |
| 2026-01-13 | 341.50 | 347.80 | 340.40 | 341.60 | +0.59% | 204,054 |
| 2026-01-12 | 338.90 | 342.40 | 337.00 | 339.60 | -0.38% | 233,501 |
| 2026-01-09 | 340.90 | 346.20 | 332.80 | 340.90 | +1.43% | 365,112 |
| 2026-01-08 | 331.60 | 337.50 | 330.90 | 336.10 | +1.42% | 233,534 |
| 2026-01-07 | 342.30 | 342.80 | 329.10 | 331.40 | -3.18% | 581,286 |
| 2026-01-05 | 352.00 | 354.40 | 342.30 | 342.30 | -2.53% | 239,134 |
| 2026-01-02 | 353.40 | 354.60 | 347.20 | 351.20 | -0.54% | 190,906 |
| 2025-12-30 | 351.30 | 353.60 | 350.00 | 353.10 | +0.14% | 104,413 |
| 2025-12-29 | 351.90 | 353.20 | 347.70 | 352.60 | +0.23% | 172,382 |
| 2025-12-23 | 349.90 | 351.80 | 348.80 | 351.80 | +0.54% | 144,993 |
| 2025-12-22 | 350.60 | 350.60 | 346.50 | 349.90 | -0.06% | 176,922 |
| 2025-12-19 | 351.60 | 353.00 | 349.60 | 350.10 | -0.60% | 459,344 |
| 2025-12-18 | 349.00 | 353.00 | 346.60 | 352.20 | +0.95% | 229,276 |
| 2025-12-17 | 353.50 | 354.10 | 348.90 | 348.90 | -1.25% | 228,357 |
| 2025-12-16 | 348.60 | 356.10 | 347.70 | 353.30 | +1.44% | 326,826 |
| 2025-12-15 | 345.60 | 350.80 | 344.30 | 348.30 | +0.87% | 174,951 |
| 2025-12-12 | 349.10 | 352.80 | 344.10 | 345.30 | -0.75% | 134,115 |
| 2025-12-11 | 350.90 | 351.90 | 345.20 | 347.90 | -0.77% | 450,203 |
| 2025-12-10 | 352.60 | 352.60 | 349.10 | 350.60 | -0.76% | 106,971 |
| 2025-12-09 | 342.70 | 355.70 | 342.20 | 353.30 | +2.02% | 268,532 |
| 2025-12-08 | 345.10 | 349.70 | 345.00 | 346.30 | +0.49% | 170,447 |
| 2025-12-05 | 344.90 | 347.60 | 342.70 | 344.60 | +0.38% | 160,643 |
| 2025-12-04 | 343.00 | 346.40 | 339.00 | 343.30 | +0.62% | 501,809 |
| 2025-12-03 | 358.50 | 358.50 | 338.30 | 341.20 | -4.91% | 668,698 |
| 2025-12-02 | 363.10 | 363.10 | 351.40 | 358.80 | -1.37% | 246,287 |
| 2025-12-01 | 369.80 | 369.80 | 360.70 | 363.80 | -1.91% | 253,840 |
| 2025-11-28 | 370.00 | 371.40 | 368.20 | 370.90 | +0.46% | 211,135 |
| 2025-11-27 | 364.50 | 369.20 | 363.00 | 369.20 | +1.46% | 131,053 |
| 2025-11-26 | 363.00 | 364.60 | 359.40 | 363.90 | +0.94% | 326,319 |
| 2025-11-25 | 361.00 | 362.30 | 357.80 | 360.50 | -0.11% | 133,908 |
| 2025-11-24 | 355.40 | 360.90 | 355.20 | 360.90 | +2.04% | 213,374 |
| 2025-11-21 | 353.90 | 358.30 | 352.00 | 353.70 | -2.05% | 196,237 |
| 2025-11-20 | 352.20 | 367.30 | 350.20 | 361.10 | +3.76% | 259,688 |
| 2025-11-19 | 345.70 | 349.90 | 342.80 | 348.00 | +0.43% | 209,743 |
| 2025-11-18 | 347.60 | 350.50 | 343.50 | 346.50 | -1.37% | 178,293 |
| 2025-11-17 | 354.00 | 355.40 | 349.10 | 351.30 | -0.71% | 101,144 |
| 2025-11-14 | 359.50 | 359.50 | 350.20 | 353.80 | -1.59% | 148,218 |
| 2025-11-13 | 366.00 | 369.30 | 359.50 | 359.50 | -1.61% | 228,509 |
| 2025-11-12 | 365.00 | 367.60 | 362.50 | 365.40 | +0.14% | 239,558 |
| 2025-11-11 | 358.30 | 364.90 | 358.00 | 364.90 | +2.13% | 378,415 |
| 2025-11-10 | 358.20 | 359.90 | 357.30 | 357.30 | +0.96% | 203,245 |
| 2025-11-07 | 355.60 | 359.00 | 350.40 | 353.90 | -0.42% | 216,561 |
| 2025-11-06 | 362.10 | 362.40 | 355.40 | 355.40 | -1.85% | 185,594 |
| 2025-11-05 | 364.20 | 371.10 | 360.50 | 362.10 | -0.79% | 185,558 |
| 2025-11-04 | 364.40 | 365.00 | 357.40 | 365.00 | -0.76% | 270,080 |
| 2025-11-03 | 367.00 | 368.80 | 364.00 | 367.80 | +0.11% | 208,397 |
| 2025-10-31 | 371.00 | 374.20 | 367.40 | 367.40 | -1.13% | 96,905 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.59%). Worst month: Apr (-3.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Avanza Bank Holding AB (publ)'s (AZA.ST) latest close?
353.10 on 2026-10-30, from the Closelook data lake's daily price record.
What is AZA.ST's 52-week high and low?
409.20 high and 318.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Avanza Bank Holding AB (publ)'s strongest and weakest month historically?
Historically, AZA.ST's strongest calendar month has been May (average +7.59%) and its weakest Apr (average -3.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AZA.ST?
Mixed moving-average stack: Trades -7.4% vs the 50-day and -2.3% vs the 200-day average, 13.7% below the 52-week high and +15% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AZA.ST above its 50-day and 200-day moving averages?
Avanza Bank Holding AB (publ) trades 7.4% below its 50-day and 2.3% below its 200-day moving average (3.7% below its 20-day). As of 2026-10-30.