Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.180	8.640	8.180	8.580	7.016	1,469
2023-06-12	8.020	8.180	8.020	8.180	6.689	1,000
2023-06-09	8.080	8.380	8.020	8.020	6.559	1,411
2023-06-08	7.800	8.000	7.800	8.000	6.542	1,530
2023-06-07	7.720	7.800	7.420	7.800	6.379	2,706
2023-06-05	7.580	7.720	7.320	7.720	6.313	6,619
2023-06-02	7.500	7.740	7.460	7.660	6.264	5,635
2023-06-01	7.520	7.780	7.520	7.680	6.280	5,180
2023-05-31	7.940	7.940	7.560	7.880	6.444	2,245
2023-05-30	7.560	7.980	7.520	7.920	6.477	7,786
2023-05-29	7.520	8.080	7.520	7.980	6.526	3,372
2023-05-26	8.360	8.360	8.100	8.100	6.624	2,051
2023-05-25	8.300	8.300	7.900	8.140	6.657	35
2023-05-24	8.300	8.300	8.300	8.300	6.788	52
2023-05-23	8.000	8.100	7.800	8.100	6.624	5,150
2023-05-22	8.640	8.640	7.620	8.000	6.542	7,748
2023-05-19	8.760	8.760	8.360	8.360	6.837	471
2023-05-17	7.680	8.760	7.620	8.760	7.164	5,449
2023-05-16	7.700	7.700	7.500	7.680	6.280	2,848
2023-05-15	8.000	8.000	7.680	7.700	6.297	2,649
2023-05-12	7.880	8.000	7.560	8.000	6.542	11,791
2023-05-11	8.000	8.080	7.500	7.880	6.444	17,359
2023-05-10	8.020	8.460	7.940	8.000	6.542	6,524
2023-05-09	8.600	8.600	8.480	8.480	6.935	127
2023-05-08	8.700	8.700	8.500	8.620	7.049	8,521
2023-05-05	8.500	8.760	8.500	8.740	7.147	50,572
2023-05-04	8.900	8.900	8.520	8.800	7.196	3,672
2023-05-03	9.000	9.000	8.880	9.000	7.360	4,690
2023-05-02	9.000	9.000	8.660	8.960	7.327	1,283
2023-04-28	8.800	8.800	8.520	8.800	7.196	14,222
2023-04-27	8.620	8.800	8.620	8.800	7.196	222
2023-04-26	8.960	9.100	8.620	8.780	7.180	8,754
2023-04-25	8.700	8.980	8.700	8.960	7.327	1,393
2023-04-24	8.700	8.980	8.700	8.980	7.344	340,769
2023-04-21	8.980	9.180	8.980	9.180	7.507	641
2023-04-20	9.000	9.000	8.980	8.980	7.344	131
2023-04-19	9.120	9.380	9.120	9.260	7.573	1,793
2023-04-18	8.900	9.120	8.700	9.120	7.458	1,988
2023-04-17	8.900	8.900	8.900	8.900	7.278	847
2023-04-14	9.140	9.140	8.900	8.900	7.278	1,458
2023-04-13	8.980	9.220	8.980	9.220	7.540	416
2023-04-12	8.940	8.940	8.500	8.820	7.213	16,772
2023-04-11	9.100	9.180	8.680	8.980	7.344	7,230
2023-04-06	8.800	9.100	8.540	9.100	7.442	2,054
2023-04-05	8.700	9.100	8.640	8.800	7.196	18,755
2023-04-04	9.100	9.100	8.560	8.860	7.245	27,840
2023-04-03	9.500	9.500	8.800	9.060	7.409	19,106
2023-03-31	9.500	9.720	9.100	9.500	7.769	906
2023-03-30	9.080	9.740	8.840	9.680	7.916	29,799
2023-03-29	9.480	9.480	8.840	8.840	7.229	7,674
2023-03-28	9.000	9.480	8.980	9.220	7.540	7,250
2023-03-27	10.150	10.150	9.220	9.540	7.802	2,814
2023-03-24	10.050	10.050	9.160	9.320	7.622	1,479
2023-03-23	9.800	9.880	9.800	9.880	8.080	1,509
2023-03-22	10.050	10.050	10.000	10.000	8.178	100
2023-03-21	10.100	10.100	9.840	10.100	8.259	586
2023-03-20	10.150	10.150	9.800	10.100	8.259	11,035
2023-03-17	9.840	10.150	9.820	10.150	8.300	3,128
2023-03-16	9.700	10.050	9.700	9.920	8.112	1,015
2023-03-15	9.720	10.100	9.660	10.100	8.259	6,277

← NewerPage 15 of 21 · 1,257 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.