Nasdaq Stockholm · AVARDA · stock

Avarda Bank AB (publ) (AVARDA) stock price history

Every Nasdaq Stockholm trading session of Avarda Bank AB (publ) from Jun 14, 2016 to Sep 28, 2026: 2,589 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AVARDA data, free keyYear by year table

AVARDA adjusted close, 2016 to 2026

AVARDAAvarda Bank AB (publ)
SEK 208.00+16.4% over one year
20182020202220242026
SEK 216.00
All time high, 2026
SEK 218.00
52 week high, SEK 143.46 low
2,589
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

AVARDA key facts

  • Avarda Bank AB (publ) (AVARDA) closed at SEK 208.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • AVARDA's all time high close is SEK 216.00, set on Sep 4, 2026; its all time low close is SEK 20.40 on Apr 3, 2020.
  • AVARDA's 52 week range is SEK 143.46 to SEK 218.00.
  • AVARDA returned +16.4% over the year to Sep 28, 2026 and +319.8% over five years.
  • Over ten years AVARDA returned +674%, +22.7% a year compounded.
  • AVARDA's deepest drawdown was -50.2% from Dec 1, 2021 to May 3, 2023.
  • DataCedar holds 2,589 daily sessions of AVARDA history from Jun 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AVARDA price chart, 2016 to 2026

AVARDA adjusted close, Jun 14, 2016 to Sep 28, 2026SEK 20.40SEK 83.77SEK 147.13SEK 210.50201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AVARDA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.5%
3 months+14.7%
6 months+37.4%
Year to date+31.0%
1 year+16.4%
3 years+342.1%
5 years+319.8%
10 years+674.5%
Since Jun 14, 2016+738.3%
Compound annual growth, 10.3 years+23.0%

AVARDA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 216.00 on Sep 4, 2026
All time low close
SEK 20.40 on Apr 3, 2020
52 week high
SEK 218.00 on Sep 4, 2026
52 week low
SEK 143.46 on Mar 23, 2026
Deepest drawdown
-50.2% from Dec 1, 2021 to May 3, 2023, recovered Jul 17, 2024
Best single session
+11.7% on Apr 7, 2020
Worst single session
-16.6% on Mar 12, 2020
Volatility, 1 year annualised
32.5%
Sessions closing higher, 1 year
47%
Growth of 1 since 2016
8.4×
Best calendar year
2021, +166%
Worst calendar year
2020, -25%

AVARDA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 14, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 157.17SEK 218.00SEK 143.46SEK 208.00+31.0%11.3M186
2025SEK 116.66SEK 184.20SEK 95.62SEK 158.74+36.4%15.6M249
2024SEK 53.61SEK 122.08SEK 48.45SEK 116.34+114.2%6.5M251
2023SEK 55.01SEK 60.56SEK 39.46SEK 54.31-3.5%5.7M251
2022SEK 72.87SEK 78.73SEK 43.41SEK 56.29-22.6%9.9M253
2021SEK 27.39SEK 81.26SEK 27.32SEK 72.71+166.1%18.9M253
2020SEK 37.30SEK 40.92SEK 19.64SEK 27.32-25.5%15.2M252
2019SEK 22.16SEK 38.56SEK 21.85SEK 36.67+65.5%11M247
2018SEK 27.26SEK 28.99SEK 21.91SEK 22.16-16.2%8.3M252
2017SEK 26.42SEK 30.33SEK 25.63SEK 26.45+0.7%8.8M253
2016SEK 22.48SEK 29.41SEK 22.48SEK 26.27n/a12.2M142

AVARDA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 208.00-0.2%
August 2026SEK 208.50+11.0%
July 2026SEK 187.80+4.7%
June 2026SEK 179.40+6.7%
May 2026SEK 168.20+3.9%
April 2026SEK 161.90+1.1%
March 2026SEK 160.10+4.9%
February 2026SEK 152.60-8.4%
January 2026SEK 166.59+4.9%
December 2025SEK 158.74-0.8%
November 2025SEK 160.00-11.3%
October 2025SEK 180.34+2.8%

About the AVARDA data

Daily bars. 2,589 sessions from Jun 14, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AVARDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ATIN Athanase Innovation AB
  • ATORX Alligator Bioscience AB (publ)
  • ATRLJ-B Atrium Ljungberg AB (publ)
  • ATT Attendo AB (publ)
  • AVEN Avensia AB (publ)
  • AVT-B AVTECH Sweden AB (publ)
  • AXFO Axfood AB (publ)
  • AXIC-A aXichem AB

Common questions

AVARDA share price history

Start with any symbol.

Start free