Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	7.980	8.360	7.640	7.980	6.526	2,322
2023-09-05	8.220	8.460	8.000	8.460	6.918	1,414
2023-09-04	8.500	8.500	8.480	8.480	6.935	2,013
2023-09-01	8.440	8.500	8.440	8.500	6.951	1,472
2023-08-31	8.400	8.440	8.400	8.440	6.902	146
2023-08-30	7.900	8.200	7.420	8.200	6.706	5,825
2023-08-29	8.000	8.400	7.840	8.000	6.542	6,139
2023-08-28	8.800	8.800	8.200	8.300	6.788	42,163
2023-08-25	8.500	8.800	8.000	8.800	7.196	9,199
2023-08-24	9.000	9.000	8.520	8.900	7.278	2,549
2023-08-23	9.000	9.100	8.980	9.100	7.442	3,181
2023-08-22	9.300	9.300	8.700	9.280	7.589	2,307
2023-08-21	9.000	9.380	8.720	9.380	7.671	9,979
2023-08-18	9.000	9.320	8.800	9.280	7.589	4,173
2023-08-17	9.000	9.400	9.000	9.380	7.671	2,240
2023-08-16	9.400	9.400	9.380	9.380	7.671	1,339
2023-08-15	9.420	9.420	9.120	9.400	7.687	1,219
2023-08-14	9.320	9.500	9.020	9.440	7.720	361
2023-08-11	9.440	9.580	9.060	9.320	7.622	16,099
2023-08-10	9.120	9.460	9.120	9.460	7.736	115
2023-08-09	9.440	9.460	9.260	9.460	7.736	9,916
2023-08-08	9.460	9.460	9.160	9.460	7.736	3,451
2023-08-07	9.160	9.480	9.160	9.480	7.752	685
2023-08-04	9.080	9.480	9.080	9.480	7.752	2,580
2023-08-03	9.020	9.500	9.020	9.480	7.752	1,044
2023-08-02	9.300	9.480	9.080	9.480	7.752	4,411
2023-08-01	9.320	9.500	9.320	9.500	7.769	2,477
2023-07-31	9.240	9.400	9.220	9.400	7.687	1,712
2023-07-28	9.200	9.440	9.160	9.400	7.687	4,643
2023-07-27	9.200	9.480	9.200	9.340	7.638	4,386
2023-07-26	9.500	9.580	9.500	9.560	7.818	390
2023-07-25	9.580	9.580	9.000	9.500	7.769	30,781
2023-07-24	9.700	9.700	9.200	9.480	7.752	12,176
2023-07-21	9.700	9.700	9.220	9.680	7.916	1,505
2023-07-20	8.820	9.740	8.820	9.600	7.851	11,784
2023-07-19	8.580	9.200	8.500	9.200	7.523	11,872
2023-07-18	8.420	8.640	8.100	8.580	7.016	3,620
2023-07-17	8.440	8.700	8.420	8.700	7.115	513
2023-07-14	8.680	8.680	8.680	8.680	7.098	10
2023-07-13	8.560	8.780	8.560	8.780	7.180	2,900
2023-07-12	8.900	8.900	8.700	8.700	7.115	226
2023-07-11	8.120	8.900	8.120	8.900	7.278	2,893
2023-07-10	8.400	8.700	8.400	8.700	7.115	2,388
2023-07-07	8.400	8.400	8.080	8.400	6.869	3,192
2023-07-06	8.240	8.300	8.020	8.300	6.788	4,796
2023-07-05	8.160	8.280	8.160	8.280	6.771	216
2023-07-04	8.300	8.360	7.960	8.360	6.837	7,030
2023-07-03	8.460	8.460	7.980	8.260	6.755	2,470
2023-06-30	7.900	8.460	7.900	8.460	6.918	7,514
2023-06-29	8.720	8.860	8.280	8.380	6.853	2,765
2023-06-28	8.940	9.720	7.800	8.720	7.131	7,340
2023-06-27	9.000	9.000	8.000	8.900	7.278	2,687
2023-06-26	9.400	9.400	8.800	9.340	7.638	593
2023-06-22	9.500	9.500	9.020	9.400	7.687	20,891
2023-06-21	8.920	9.180	8.920	9.180	7.507	5,501
2023-06-20	8.280	9.000	8.280	8.900	7.278	10,019
2023-06-16	8.340	8.340	7.820	8.300	6.788	125
2023-06-15	8.340	8.340	8.100	8.280	6.771	877
2023-06-14	8.440	8.440	8.400	8.400	6.869	1,013
2023-06-13	8.180	8.640	8.180	8.580	7.016	1,469

← NewerPage 14 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.