Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9.580	9.940	9.580	9.940	8.129	3,990
2023-03-13	9.700	10.250	9.360	9.960	8.145	5,058
2023-03-10	9.880	9.880	9.420	9.760	7.981	78,191
2023-03-09	10.050	10.050	9.620	9.880	8.080	94,741
2023-03-08	9.720	11.000	9.720	10.050	8.219	10,216
2023-03-07	9.780	11.350	9.320	9.760	7.981	396,887
2023-03-06	9.780	9.840	9.420	9.760	7.981	13,540
2023-03-03	9.700	9.780	9.500	9.780	7.998	1,122
2023-03-02	9.500	9.700	9.240	9.700	7.932	9,464
2023-03-01	9.800	9.800	9.240	9.480	7.752	6,714
2023-02-28	9.940	9.940	9.800	9.800	8.014	778
2023-02-27	9.700	9.940	9.600	9.800	8.014	3,230
2023-02-24	9.960	9.960	9.600	9.700	7.932	10,798
2023-02-23	9.980	9.980	9.560	9.740	7.965	9,630
2023-02-22	10.000	10.000	9.760	9.980	8.161	8,400
2023-02-21	10.050	10.250	9.900	10.000	8.178	19,657
2023-02-20	10.500	10.500	10.000	10.250	8.382	24,039
2023-02-17	9.700	10.600	9.000	10.250	8.382	36,524
2023-02-16	11.150	11.150	9.580	9.800	8.014	134,879
2023-02-15	13.150	13.150	10.150	11.150	9.118	84,830
2023-02-14	13.300	13.300	12.750	13.150	10.754	5,615
2023-02-13	12.900	13.450	12.900	13.400	10.958	7,430
2023-02-10	12.250	13.000	12.250	12.950	10.590	2,987
2023-02-09	12.650	13.000	12.200	12.500	10.222	2,760
2023-02-08	12.600	12.950	12.400	12.450	10.181	6,678
2023-02-07	12.950	12.950	12.450	12.900	10.549	5,376
2023-02-06	12.750	13.000	12.500	12.500	10.222	4,309
2023-02-03	13.100	13.150	12.650	12.650	10.345	1,075
2023-02-02	12.500	13.350	12.500	13.000	10.631	3,242
2023-02-01	13.050	13.050	13.050	13.050	10.672	1,092
2023-01-31	13.100	13.250	12.800	13.100	10.713	9,548
2023-01-30	12.500	13.150	12.500	13.100	10.713	4,451
2023-01-27	12.900	13.300	12.500	12.500	10.222	13,391
2023-01-26	12.550	12.900	12.550	12.900	10.549	8,342
2023-01-25	12.650	12.650	12.300	12.550	10.263	607
2023-01-24	12.700	12.700	12.200	12.650	10.345	2,531
2023-01-23	12.050	12.550	12.050	12.550	10.263	8,649
2023-01-20	12.500	12.500	12.350	12.350	10.099	1,426
2023-01-19	12.600	12.600	12.350	12.400	10.140	6,140
2023-01-18	12.550	13.650	12.550	13.350	10.917	6,212
2023-01-17	12.400	12.850	12.400	12.850	10.508	1,182
2023-01-16	12.750	12.900	12.100	12.550	10.263	6,342
2023-01-13	12.900	12.900	12.500	12.750	10.427	3,591
2023-01-12	12.550	12.900	12.550	12.850	10.508	330
2023-01-11	12.550	12.900	12.550	12.550	10.263	1,505
2023-01-10	13.000	13.000	12.650	12.900	10.549	101
2023-01-09	12.750	13.000	12.500	13.000	10.631	7,227
2023-01-05	13.650	13.650	12.750	12.750	10.427	1,805
2023-01-04	12.850	13.650	12.850	13.650	11.163	6,159
2023-01-03	12.750	12.850	12.750	12.850	10.508	1,731
2023-01-02	12.500	12.750	12.500	12.750	10.427	373
2022-12-30	12.850	12.950	12.500	12.500	10.222	2,118
2022-12-29	12.500	13.000	12.450	13.000	10.631	4,701
2022-12-28	12.500	12.500	12.050	12.450	10.181	1,313
2022-12-27	13.150	13.150	11.850	12.300	10.059	7,508
2022-12-23	13.200	13.200	12.550	13.150	10.754	766
2022-12-21	13.600	13.600	13.600	13.600	11.122	50
2022-12-20	12.700	13.400	12.700	13.400	10.958	9,674
2022-12-19	13.400	13.900	13.050	13.650	11.163	6,916
2022-12-16	13.050	13.900	13.050	13.600	11.122	780

← NewerPage 16 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.