Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	13.050	14.300	13.050	14.050	11.490	5,938
2022-12-14	13.500	14.400	13.500	14.300	11.694	6,371
2022-12-13	12.600	13.650	12.250	13.500	11.040	15,989
2022-12-12	13.200	13.350	12.200	12.650	10.345	11,231
2022-12-09	13.350	13.350	12.750	13.200	10.795	3,057
2022-12-08	13.650	13.650	12.550	13.150	10.754	24,621
2022-12-07	13.500	14.000	13.500	14.000	11.449	356
2022-12-06	13.500	14.000	13.400	14.000	11.449	2,092
2022-12-05	12.850	14.300	12.850	14.200	11.612	7,784
2022-12-02	13.950	13.950	13.050	13.500	11.040	723
2022-12-01	13.900	13.950	13.250	13.950	11.408	6,618
2022-11-30	13.750	14.000	13.750	13.900	11.367	7,291
2022-11-29	13.900	14.150	13.550	13.950	11.408	7,926
2022-11-28	13.900	14.200	13.900	14.200	11.612	327
2022-11-25	13.600	14.250	13.500	13.900	11.367	11,960
2022-11-24	14.150	14.600	14.050	14.050	11.490	5,052
2022-11-23	13.400	15.000	13.400	14.650	11.980	7,309
2022-11-22	13.350	13.750	13.350	13.750	11.244	5,054
2022-11-21	13.600	13.600	13.050	13.200	10.795	10,180
2022-11-18	12.600	13.650	12.400	13.600	11.122	10,662
2022-11-17	13.500	13.500	12.400	12.850	10.508	8,015
2022-11-16	12.950	14.300	12.700	13.500	11.040	22,272
2022-11-15	12.300	13.500	12.050	13.500	11.040	13,508
2022-11-14	12.900	14.750	12.850	12.850	10.508	1,500
2022-11-11	12.000	12.850	12.000	12.850	10.508	3,905
2022-11-10	11.800	12.000	11.600	12.000	9.813	8,530
2022-11-09	11.550	11.800	11.550	11.800	9.650	588
2022-11-08	11.450	11.900	11.450	11.900	9.731	2,014
2022-11-07	11.600	11.600	10.800	11.600	9.486	5,369
2022-11-04	11.750	11.750	11.300	11.650	9.527	16,612
2022-11-03	11.700	11.750	11.500	11.750	9.609	1,685
2022-11-02	11.500	11.700	11.200	11.700	9.568	5,968
2022-11-01	11.450	11.900	11.400	11.800	9.650	841
2022-10-31	12.100	12.100	11.350	11.700	9.568	6,998
2022-10-28	11.700	12.200	11.300	12.100	9.895	1,969
2022-10-27	11.650	11.850	11.200	11.700	9.568	3,305
2022-10-26	11.550	11.850	11.200	11.650	9.527	5,975
2022-10-25	12.350	12.400	10.950	11.600	9.486	24,693
2022-10-24	11.900	12.400	11.850	12.400	10.140	1,085
2022-10-21	11.850	11.850	11.000	11.850	9.691	20,993
2022-10-20	12.250	12.400	11.850	11.850	9.691	7,707
2022-10-18	12.500	13.150	12.500	12.550	10.263	8,407
2022-10-17	11.750	12.500	11.750	12.500	10.222	4,316
2022-10-14	11.850	11.850	11.800	11.800	9.650	342
2022-10-13	11.900	11.900	11.100	11.850	9.691	637
2022-10-12	11.000	11.900	11.000	11.900	9.731	1,405
2022-10-11	11.250	11.250	11.000	11.250	9.200	1,444
2022-10-10	11.900	11.900	11.200	11.250	9.200	356
2022-10-07	11.950	11.950	11.200	11.200	9.159	1,168
2022-10-06	11.250	11.850	11.250	11.300	9.241	249
2022-10-05	11.950	11.950	11.000	11.000	8.995	4,476
2022-10-04	11.300	12.000	11.150	11.400	9.323	9,599
2022-10-03	11.200	11.850	10.600	11.150	9.118	11,659
2022-09-30	11.300	11.450	10.700	10.950	8.955	16,306
2022-09-29	11.400	11.400	11.000	11.200	9.159	319
2022-09-28	11.650	11.650	11.650	11.650	9.527	6
2022-09-27	11.250	12.300	11.000	11.250	9.200	4,187
2022-09-26	11.500	11.500	11.250	11.250	9.200	502
2022-09-23	11.900	11.900	11.500	11.500	9.404	157,783
2022-09-22	11.500	11.750	11.300	11.750	9.609	5,508

← NewerPage 17 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.