Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9.040 | 9.360 | 9.040 | 9.080 | 7.425 | 2,845 |
| 2024-08-20 | 9.280 | 9.400 | 9.100 | 9.340 | 7.638 | 10,078 |
| 2024-08-19 | 9.200 | 9.200 | 8.820 | 9.180 | 7.507 | 3,714 |
| 2024-08-16 | 9.400 | 9.400 | 9.000 | 9.280 | 7.589 | 1,163 |
| 2024-08-15 | 8.980 | 9.400 | 8.840 | 9.400 | 7.687 | 23,209 |
| 2024-08-14 | 8.840 | 9.000 | 8.840 | 8.980 | 7.344 | 7,818 |
| 2024-08-13 | 9.060 | 9.060 | 8.860 | 8.880 | 7.262 | 3,822 |
| 2024-08-12 | 9.380 | 9.380 | 9.020 | 9.120 | 7.458 | 12,261 |
| 2024-08-09 | 8.940 | 9.100 | 8.780 | 8.940 | 7.311 | 15,165 |
| 2024-08-08 | 8.920 | 8.920 | 8.700 | 8.700 | 7.115 | 8,858 |
| 2024-08-07 | 8.980 | 8.980 | 8.540 | 8.720 | 7.131 | 9,376 |
| 2024-08-06 | 9.260 | 9.260 | 8.540 | 8.540 | 6.984 | 11,576 |
| 2024-08-05 | 8.940 | 8.940 | 8.500 | 8.700 | 7.115 | 43,953 |
| 2024-08-02 | 8.680 | 8.960 | 8.520 | 8.960 | 7.327 | 19,099 |
| 2024-08-01 | 8.920 | 9.380 | 8.920 | 9.080 | 7.425 | 5,900 |
| 2024-07-31 | 9.020 | 9.060 | 8.920 | 8.920 | 7.295 | 10,117 |
| 2024-07-30 | 8.980 | 8.980 | 8.320 | 8.820 | 7.213 | 14,758 |
| 2024-07-29 | 8.900 | 9.140 | 8.900 | 8.980 | 7.344 | 5,887 |
| 2024-07-26 | 9.100 | 9.240 | 9.020 | 9.100 | 7.442 | 15,660 |
| 2024-07-25 | 9.480 | 9.480 | 9.200 | 9.360 | 7.654 | 3,472 |
| 2024-07-24 | 9.200 | 9.480 | 9.200 | 9.420 | 7.703 | 54 |
| 2024-07-23 | 9.360 | 9.480 | 9.220 | 9.460 | 7.736 | 7,750 |
| 2024-07-22 | 9.700 | 9.700 | 9.380 | 9.440 | 7.720 | 13,507 |
| 2024-07-19 | 9.800 | 9.800 | 9.100 | 9.700 | 7.932 | 16,252 |
| 2024-07-18 | 8.980 | 10.200 | 8.980 | 9.820 | 8.031 | 58,688 |
| 2024-07-17 | 8.900 | 9.100 | 8.900 | 8.980 | 7.344 | 21,763 |
| 2024-07-16 | 8.800 | 9.100 | 8.800 | 9.100 | 7.442 | 2,962 |
| 2024-07-15 | 8.700 | 8.900 | 8.700 | 8.800 | 7.196 | 59,381 |
| 2024-07-12 | 8.340 | 8.900 | 8.340 | 8.780 | 7.180 | 3,196 |
| 2024-07-11 | 8.400 | 8.700 | 8.320 | 8.680 | 7.098 | 28,305 |
| 2024-07-10 | 8.040 | 8.420 | 7.800 | 8.380 | 6.853 | 77,404 |
| 2024-07-09 | 8.080 | 8.080 | 7.880 | 8.040 | 6.575 | 260 |
| 2024-07-08 | 7.880 | 8.080 | 7.880 | 8.080 | 6.608 | 2,231 |
| 2024-07-05 | 8.040 | 8.040 | 7.840 | 8.000 | 6.542 | 1,158 |
| 2024-07-04 | 8.180 | 8.180 | 7.860 | 8.060 | 6.591 | 4,113 |
| 2024-07-03 | 7.980 | 8.000 | 7.800 | 8.000 | 6.542 | 6,772 |
| 2024-07-02 | 8.000 | 8.260 | 8.000 | 8.260 | 6.755 | 612 |
| 2024-07-01 | 8.240 | 8.280 | 7.900 | 8.280 | 6.771 | 3,595 |
| 2024-06-28 | 8.020 | 8.260 | 8.020 | 8.260 | 6.755 | 2,569 |
| 2024-06-27 | 8.000 | 8.320 | 8.000 | 8.300 | 6.788 | 3,288 |
| 2024-06-26 | 8.180 | 8.180 | 7.900 | 8.000 | 6.542 | 2,433 |
| 2024-06-25 | 7.980 | 8.380 | 7.980 | 8.380 | 6.853 | 587 |
| 2024-06-24 | 8.300 | 8.300 | 7.640 | 8.200 | 6.706 | 5,052 |
| 2024-06-20 | 8.100 | 8.200 | 8.100 | 8.200 | 6.706 | 1,731 |
| 2024-06-19 | 7.660 | 8.140 | 7.660 | 8.140 | 6.657 | 2,066 |
| 2024-06-18 | 8.040 | 8.160 | 8.020 | 8.140 | 6.657 | 6,597 |
| 2024-06-17 | 8.180 | 8.180 | 7.700 | 8.060 | 6.591 | 6,564 |
| 2024-06-14 | 7.820 | 8.160 | 7.680 | 7.980 | 6.526 | 18,442 |
| 2024-06-13 | 8.020 | 8.020 | 7.800 | 7.900 | 6.460 | 3,233 |
| 2024-06-12 | 8.160 | 8.160 | 8.160 | 8.160 | 6.673 | 2,198 |
| 2024-06-11 | 8.060 | 8.060 | 7.840 | 8.060 | 6.591 | 4,021 |
| 2024-06-10 | 8.200 | 8.200 | 7.720 | 8.180 | 6.689 | 40,313 |
| 2024-06-07 | 8.300 | 8.400 | 8.200 | 8.200 | 6.706 | 2,576 |
| 2024-06-05 | 8.400 | 8.400 | 8.240 | 8.300 | 6.788 | 2,322 |
| 2024-06-04 | 8.440 | 8.440 | 8.240 | 8.380 | 6.853 | 1,957 |
| 2024-06-03 | 8.220 | 8.460 | 8.220 | 8.460 | 6.918 | 3,165 |
| 2024-05-31 | 8.500 | 8.500 | 8.220 | 8.440 | 6.902 | 2,672 |
| 2024-05-30 | 8.300 | 8.400 | 8.200 | 8.400 | 6.869 | 16,776 |
| 2024-05-29 | 8.100 | 8.340 | 8.100 | 8.260 | 6.755 | 3,623 |
| 2024-05-28 | 8.400 | 8.400 | 8.180 | 8.340 | 6.820 | 15,671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.6000 SEK |
| 2026-05-07 | 0.6000 SEK |
| 2025-05-08 | 0.5000 SEK |
| 2022-05-06 | 0.6500 SEK |
| 2021-05-06 | 0.3000 SEK |
| 2020-12-11 | 0.2800 SEK |
| 2019-05-17 | 0.2300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.