Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	8.300	8.480	8.180	8.400	6.869	2,514
2023-11-28	8.400	8.400	8.240	8.240	6.738	16,685
2023-11-27	8.500	8.600	8.260	8.400	6.869	11,653
2023-11-24	8.560	8.700	8.500	8.700	7.115	9,443
2023-11-23	9.200	9.200	8.500	8.660	7.082	21,897
2023-11-22	8.320	9.200	8.320	8.900	7.278	26,870
2023-11-21	8.600	8.600	8.260	8.400	6.869	12,870
2023-11-20	8.500	8.600	8.500	8.600	7.033	2,726
2023-11-17	8.500	8.500	8.400	8.500	6.951	18,819
2023-11-16	8.500	8.500	8.500	8.500	6.951	7,948
2023-11-15	8.500	8.500	8.500	8.500	6.951	36,355
2023-11-14	8.500	8.700	8.300	8.600	7.033	68,288
2023-11-13	8.680	9.800	8.480	8.500	6.951	26,098
2023-11-10	8.400	8.400	8.400	8.400	6.869	1,300
2023-11-09	8.400	8.400	8.400	8.400	6.869	897
2023-11-08	8.400	8.400	8.400	8.400	6.869	15,016
2023-11-07	8.400	8.400	8.300	8.400	6.869	2,831
2023-11-06	8.520	8.520	8.400	8.400	6.869	17,372
2023-11-03	8.500	8.500	8.500	8.500	6.951	5,794
2023-11-02	8.480	8.480	8.240	8.460	6.918	7,490
2023-11-01	8.380	8.500	8.280	8.500	6.951	51,880
2023-10-31	8.220	8.500	8.200	8.500	6.951	75,905
2023-10-30	8.980	9.360	8.500	8.500	6.951	23,186
2023-10-27	8.500	9.600	8.280	8.980	7.344	127,407
2023-10-26	8.520	8.520	8.500	8.500	6.951	2,000
2023-10-25	8.520	8.520	8.020	8.500	6.951	10,358
2023-10-24	8.400	8.520	8.400	8.520	6.967	555
2023-10-23	8.400	8.780	8.200	8.780	7.180	4,430
2023-10-20	8.020	8.900	8.020	8.880	7.262	11,560
2023-10-19	8.940	8.940	8.420	8.920	7.295	13,538
2023-10-18	8.780	8.900	8.700	8.900	7.278	3,882
2023-10-17	8.760	8.780	8.760	8.780	7.180	3,471
2023-10-16	8.420	8.820	8.420	8.800	7.196	1,134
2023-10-13	8.100	8.380	7.900	8.380	6.853	4,610
2023-10-12	7.900	8.140	7.620	7.900	6.460	432
2023-10-11	7.980	7.980	7.500	7.900	6.460	4,793
2023-10-10	7.840	8.280	7.820	8.180	6.689	6,875
2023-10-09	8.060	8.400	7.900	8.100	6.624	33,497
2023-10-06	8.280	8.280	7.820	8.100	6.624	8,232
2023-10-05	8.480	8.480	8.080	8.080	6.608	801
2023-10-04	8.160	8.480	8.140	8.480	6.935	2,703
2023-10-03	8.500	8.880	8.040	8.880	7.262	1,200
2023-10-02	8.500	8.940	8.480	8.940	7.311	2,386
2023-09-29	8.700	8.980	8.700	8.980	7.344	11
2023-09-28	8.420	8.980	8.420	8.980	7.344	325
2023-09-27	8.980	8.980	8.560	8.960	7.327	1,362
2023-09-26	9.000	9.000	8.420	8.980	7.344	210
2023-09-25	8.900	9.000	8.600	9.000	7.360	3,156
2023-09-22	9.000	9.420	9.000	9.180	7.507	3,476
2023-09-21	8.400	8.940	8.400	8.940	7.311	10,829
2023-09-20	8.280	8.820	8.200	8.700	7.115	12,299
2023-09-19	8.280	8.280	8.180	8.200	6.706	2,535
2023-09-18	8.000	8.280	7.760	8.280	6.771	7,871
2023-09-15	7.980	8.080	7.740	8.080	6.608	9,146
2023-09-14	8.000	8.020	7.380	7.980	6.526	5,476
2023-09-13	8.200	8.200	8.000	8.000	6.542	1,680
2023-09-12	7.900	8.200	7.500	8.200	6.706	8,454
2023-09-11	8.340	8.340	7.980	8.000	6.542	3,027
2023-09-08	7.740	8.380	7.740	7.980	6.526	4,463
2023-09-07	7.980	8.380	7.980	8.360	6.837	12,315

← NewerPage 13 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.