Avensia publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	6.860	7.040	6.820	6.880	5.626	82,938
2024-02-23	7.180	7.180	6.560	7.040	5.757	57,403
2024-02-22	7.000	7.200	7.000	7.180	5.872	21,105
2024-02-21	7.300	7.400	7.000	7.200	5.888	7,998
2024-02-20	7.740	7.740	7.380	7.520	6.150	9,681
2024-02-19	7.880	7.980	7.500	7.500	6.133	38,161
2024-02-16	9.020	9.680	7.520	7.880	6.444	298,048
2024-02-15	9.600	9.680	9.320	9.680	7.916	389
2024-02-14	9.180	9.480	9.180	9.480	7.752	1,721
2024-02-13	9.200	9.280	9.120	9.280	7.589	1,180
2024-02-12	9.060	9.320	9.040	9.320	7.622	1,159
2024-02-09	9.220	9.380	9.120	9.380	7.671	9,631
2024-02-08	9.140	9.500	9.100	9.460	7.736	14,255
2024-02-07	9.180	9.400	9.180	9.400	7.687	3,072
2024-02-06	9.380	9.400	9.140	9.400	7.687	5,457
2024-02-05	9.380	9.400	9.220	9.380	7.671	8,062
2024-02-02	9.040	9.360	8.940	9.360	7.654	12,219
2024-02-01	9.060	9.280	9.060	9.200	7.523	2,524
2024-01-31	9.340	9.340	9.120	9.280	7.589	3,524
2024-01-30	9.260	9.360	9.100	9.360	7.654	1,941
2024-01-29	9.500	9.500	9.240	9.380	7.671	15,734
2024-01-26	9.400	9.980	9.400	9.500	7.769	7,955
2024-01-25	9.380	9.400	9.180	9.400	7.687	325
2024-01-24	9.200	9.380	9.200	9.380	7.671	340
2024-01-23	9.220	9.500	9.200	9.380	7.671	5,406
2024-01-22	9.420	9.500	9.220	9.480	7.752	27,624
2024-01-19	9.460	9.480	9.100	9.460	7.736	12,980
2024-01-18	9.240	9.380	9.040	9.380	7.671	5,699
2024-01-17	9.020	9.360	9.020	9.360	7.654	468
2024-01-16	9.040	9.380	9.020	9.380	7.671	838
2024-01-15	9.080	9.580	9.020	9.580	7.834	2,620
2024-01-12	9.240	9.500	9.120	9.500	7.769	7,575
2024-01-11	9.640	9.640	9.040	9.280	7.589	298
2024-01-10	9.400	9.400	9.120	9.400	7.687	415
2024-01-09	9.240	9.380	8.740	9.380	7.671	115
2024-01-08	9.500	9.500	9.160	9.200	7.523	2,471
2024-01-05	9.140	9.400	9.120	9.400	7.687	8,771
2024-01-04	9.300	9.300	8.900	9.140	7.474	16,011
2024-01-03	9.260	9.280	9.080	9.240	7.556	325
2024-01-02	9.300	9.460	9.080	9.260	7.573	6,638
2023-12-29	9.300	9.600	9.300	9.480	7.752	6,195
2023-12-28	9.040	9.700	9.040	9.300	7.605	17,756
2023-12-27	9.300	9.300	9.120	9.260	7.573	11,022
2023-12-22	9.180	9.820	9.180	9.300	7.605	17,313
2023-12-21	8.760	9.100	8.560	9.100	7.442	23,145
2023-12-20	8.500	8.740	8.480	8.540	6.984	168,545
2023-12-19	8.520	8.600	8.320	8.500	6.951	83,444
2023-12-18	8.500	8.540	8.300	8.380	6.853	7,130
2023-12-15	8.560	8.900	8.480	8.500	6.951	59,832
2023-12-14	8.600	8.760	8.400	8.760	7.164	76,899
2023-12-13	8.420	8.600	8.240	8.600	7.033	34,410
2023-12-12	8.320	8.500	8.240	8.500	6.951	6,119
2023-12-11	8.680	8.680	8.300	8.480	6.935	54,571
2023-12-08	8.480	8.680	8.240	8.680	7.098	11,988
2023-12-07	8.680	8.680	8.260	8.480	6.935	3,752
2023-12-06	8.480	8.660	8.480	8.660	7.082	2,000
2023-12-05	8.420	8.680	8.300	8.480	6.935	11,507
2023-12-04	8.380	8.900	8.360	8.760	7.164	32,774
2023-12-01	8.400	8.460	8.280	8.360	6.837	7,311
2023-11-30	8.400	8.480	8.320	8.480	6.935	210

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.