Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	11.500	11.750	11.300	11.750	9.609	5,508
2022-09-21	12.050	12.050	11.500	11.600	9.486	1,605
2022-09-20	12.200	12.400	11.750	12.050	9.854	4,773
2022-09-19	12.450	12.450	12.300	12.400	10.140	4,784
2022-09-16	12.700	13.000	12.300	12.450	10.181	14,315
2022-09-15	12.850	13.050	12.850	13.050	10.672	361
2022-09-14	12.950	13.150	12.900	12.900	10.549	540
2022-09-13	13.000	13.000	12.950	12.950	10.590	276
2022-09-12	13.100	13.100	13.000	13.000	10.631	404
2022-09-09	13.150	14.150	13.100	13.100	10.713	3,365
2022-09-08	13.050	13.500	13.050	13.100	10.713	201
2022-09-07	13.500	14.100	13.500	13.500	11.040	4,404
2022-09-06	13.100	13.150	12.800	13.000	10.631	16,599
2022-09-05	13.300	13.300	12.950	13.050	10.672	13,256
2022-09-02	13.500	14.000	13.350	13.350	10.917	10,799
2022-09-01	12.650	13.950	12.650	13.200	10.795	6,961
2022-08-31	13.800	13.800	12.800	13.600	11.122	3,148
2022-08-30	13.800	13.800	12.950	13.500	11.040	243
2022-08-29	14.550	14.550	13.000	13.750	11.244	7,779
2022-08-26	14.650	14.650	14.000	14.550	11.899	115
2022-08-25	14.050	14.700	14.000	14.700	12.021	4,236
2022-08-24	14.050	14.600	14.000	14.100	11.531	4,048
2022-08-23	13.500	14.450	13.500	14.000	11.449	1,656
2022-08-22	14.400	14.500	13.850	14.500	11.858	15,202
2022-08-19	14.500	14.500	14.400	14.500	11.858	10,982
2022-08-18	14.250	14.500	14.000	14.500	11.858	11,845
2022-08-17	14.300	14.450	14.200	14.200	11.612	4,832
2022-08-16	14.250	14.500	14.200	14.400	11.776	10,699
2022-08-15	14.550	14.550	14.200	14.500	11.858	2,241
2022-08-12	14.900	14.900	14.050	14.550	11.899	22,709
2022-08-11	14.500	14.950	14.400	14.900	12.185	10,407
2022-08-10	15.000	15.000	14.200	14.500	11.858	4,289
2022-08-09	14.700	14.700	14.000	14.300	11.694	3,012
2022-08-08	14.550	15.300	14.550	14.700	12.021	759
2022-08-05	14.650	14.650	14.550	14.550	11.899	2,849
2022-08-04	14.900	15.300	14.800	15.100	12.348	1,438
2022-08-03	14.300	14.900	14.050	14.900	12.185	5,006
2022-08-02	13.750	14.300	13.750	14.300	11.694	390
2022-08-01	14.400	14.950	13.750	13.750	11.244	6,214
2022-07-29	14.200	14.350	14.050	14.100	11.531	2,610
2022-07-28	14.350	14.350	14.200	14.250	11.653	1,375
2022-07-27	13.450	14.350	13.450	13.950	11.408	5,093
2022-07-26	13.400	13.450	13.000	13.400	10.958	2,688
2022-07-25	13.400	13.450	13.300	13.300	10.876	2,563
2022-07-22	13.000	13.200	12.650	13.200	10.795	304,827
2022-07-21	12.950	13.200	12.950	13.000	10.631	9,189
2022-07-20	12.350	12.950	12.350	12.700	10.386	21,071
2022-07-19	13.150	13.150	12.200	12.450	10.181	59,545
2022-07-18	14.950	15.300	12.200	13.500	11.040	180,726
2022-07-15	15.300	15.300	14.450	14.950	12.226	18,785
2022-07-14	15.900	16.000	15.400	15.400	12.594	4,507
2022-07-13	15.500	15.500	15.100	15.200	12.430	2,956
2022-07-12	15.100	16.000	15.000	15.500	12.675	3,405
2022-07-11	15.500	16.000	15.000	16.000	13.084	10,573
2022-07-08	16.300	16.300	15.400	16.200	13.248	911
2022-07-07	16.000	16.400	14.500	16.300	13.330	3,687
2022-07-06	16.000	16.750	15.000	15.950	13.043	3,347
2022-07-05	16.200	16.500	16.100	16.100	13.166	3,793
2022-07-04	16.750	17.000	15.700	16.500	13.493	20,334
2022-07-01	16.250	16.250	15.800	16.200	13.248	2,810

← NewerPage 18 of 21 · 1,253 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.