Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 8.500 | 8.500 | 8.500 | 8.500 | 6.951 | 45 |
| 2024-05-24 | 8.480 | 8.500 | 8.220 | 8.500 | 6.951 | 9,445 |
| 2024-05-23 | 8.240 | 8.400 | 8.160 | 8.380 | 6.853 | 7,609 |
| 2024-05-22 | 8.480 | 8.480 | 8.480 | 8.480 | 6.935 | 832 |
| 2024-05-21 | 8.360 | 8.360 | 8.160 | 8.160 | 6.673 | 100 |
| 2024-05-20 | 8.200 | 8.480 | 8.160 | 8.480 | 6.935 | 3,158 |
| 2024-05-17 | 8.220 | 8.220 | 8.220 | 8.220 | 6.722 | 72 |
| 2024-05-16 | 8.160 | 8.480 | 8.160 | 8.200 | 6.706 | 3,503 |
| 2024-05-15 | 8.160 | 8.360 | 8.160 | 8.360 | 6.837 | 1,973 |
| 2024-05-14 | 8.460 | 8.500 | 8.160 | 8.160 | 6.673 | 17,443 |
| 2024-05-13 | 8.740 | 8.740 | 8.320 | 8.480 | 6.935 | 1,986 |
| 2024-05-10 | 8.220 | 8.760 | 8.200 | 8.740 | 7.147 | 15,755 |
| 2024-05-08 | 8.100 | 8.480 | 8.100 | 8.480 | 6.935 | 238 |
| 2024-05-07 | 8.800 | 9.000 | 7.660 | 8.500 | 6.951 | 37,003 |
| 2024-05-06 | 8.500 | 8.800 | 8.500 | 8.800 | 7.196 | 19,219 |
| 2024-05-03 | 8.580 | 8.600 | 8.300 | 8.580 | 7.016 | 2,567 |
| 2024-05-02 | 8.160 | 8.700 | 8.160 | 8.500 | 6.951 | 5,792 |
| 2024-04-29 | 8.160 | 8.160 | 7.760 | 8.160 | 6.673 | 5,525 |
| 2024-04-26 | 7.960 | 8.160 | 7.880 | 8.160 | 6.673 | 7,983 |
| 2024-04-25 | 8.060 | 8.060 | 7.700 | 7.900 | 6.460 | 5,801 |
| 2024-04-24 | 8.180 | 8.180 | 7.220 | 8.060 | 6.591 | 5,723 |
| 2024-04-23 | 8.120 | 8.280 | 7.940 | 8.020 | 6.559 | 9,657 |
| 2024-04-22 | 8.000 | 8.120 | 7.820 | 8.120 | 6.640 | 9,781 |
| 2024-04-19 | 8.620 | 8.620 | 8.020 | 8.160 | 6.673 | 6,504 |
| 2024-04-18 | 9.100 | 9.100 | 8.500 | 8.620 | 7.049 | 7,563 |
| 2024-04-17 | 8.720 | 9.120 | 8.720 | 9.120 | 7.458 | 467 |
| 2024-04-16 | 8.540 | 9.200 | 8.540 | 9.140 | 7.474 | 14,666 |
| 2024-04-15 | 8.660 | 8.980 | 8.660 | 8.940 | 7.311 | 14,425 |
| 2024-04-12 | 8.860 | 8.860 | 8.520 | 8.680 | 7.098 | 2,734 |
| 2024-04-11 | 8.520 | 8.800 | 8.500 | 8.680 | 7.098 | 11,782 |
| 2024-04-10 | 8.460 | 9.000 | 8.460 | 8.640 | 7.066 | 20,119 |
| 2024-04-09 | 9.080 | 9.700 | 8.720 | 8.800 | 7.196 | 31,809 |
| 2024-04-08 | 8.460 | 10.000 | 8.380 | 9.100 | 7.442 | 75,254 |
| 2024-04-05 | 8.300 | 8.500 | 8.100 | 8.460 | 6.918 | 32,063 |
| 2024-04-04 | 7.520 | 8.360 | 7.520 | 8.040 | 6.575 | 42,933 |
| 2024-04-03 | 7.080 | 7.800 | 7.080 | 7.520 | 6.150 | 48,934 |
| 2024-04-02 | 6.660 | 7.100 | 6.660 | 7.080 | 5.790 | 7,662 |
| 2024-03-28 | 7.020 | 7.020 | 6.800 | 6.960 | 5.692 | 1,707 |
| 2024-03-27 | 7.080 | 7.200 | 6.880 | 7.000 | 5.724 | 13,717 |
| 2024-03-26 | 7.200 | 7.200 | 7.060 | 7.200 | 5.888 | 3,515 |
| 2024-03-25 | 6.920 | 7.240 | 6.920 | 7.200 | 5.888 | 10,748 |
| 2024-03-22 | 6.720 | 6.880 | 6.720 | 6.880 | 5.626 | 1,176 |
| 2024-03-21 | 6.900 | 6.900 | 6.720 | 6.860 | 5.610 | 2,298 |
| 2024-03-20 | 6.800 | 6.900 | 6.800 | 6.900 | 5.643 | 10,936 |
| 2024-03-19 | 6.680 | 6.980 | 6.680 | 6.960 | 5.692 | 10,583 |
| 2024-03-18 | 6.600 | 6.700 | 6.540 | 6.680 | 5.463 | 7,058 |
| 2024-03-15 | 6.600 | 6.720 | 6.600 | 6.600 | 5.397 | 2,044 |
| 2024-03-14 | 6.740 | 6.740 | 6.600 | 6.600 | 5.397 | 175 |
| 2024-03-13 | 6.720 | 6.860 | 6.540 | 6.740 | 5.512 | 16,725 |
| 2024-03-12 | 6.960 | 6.960 | 6.760 | 6.920 | 5.659 | 964 |
| 2024-03-11 | 6.720 | 6.900 | 6.480 | 6.740 | 5.512 | 19,653 |
| 2024-03-08 | 6.800 | 6.900 | 6.800 | 6.900 | 5.643 | 3,582 |
| 2024-03-07 | 6.860 | 6.960 | 6.760 | 6.960 | 5.692 | 10,681 |
| 2024-03-06 | 6.760 | 6.960 | 6.760 | 6.860 | 5.610 | 14,947 |
| 2024-03-05 | 6.720 | 6.980 | 6.720 | 6.760 | 5.528 | 20,489 |
| 2024-03-04 | 6.940 | 6.940 | 6.800 | 6.800 | 5.561 | 7,196 |
| 2024-03-01 | 6.620 | 6.940 | 6.500 | 6.940 | 5.675 | 86,997 |
| 2024-02-29 | 6.640 | 6.820 | 6.640 | 6.740 | 5.512 | 18,976 |
| 2024-02-28 | 6.880 | 6.980 | 6.700 | 6.760 | 5.528 | 18,585 |
| 2024-02-27 | 7.020 | 7.020 | 6.700 | 6.700 | 5.479 | 45,665 |
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.