Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.500	16.500	15.750	16.450	13.452	1,449
2022-06-28	16.500	16.500	15.400	16.500	13.493	5,054
2022-06-27	16.500	16.500	16.000	16.500	13.493	6,433
2022-06-23	15.400	16.200	15.400	15.700	12.839	302
2022-06-22	15.000	16.000	14.700	16.000	13.084	6,412
2022-06-21	15.450	16.100	15.450	16.000	13.084	201
2022-06-20	15.450	15.850	15.300	15.850	12.962	3,941
2022-06-17	14.900	16.000	14.400	15.950	13.043	4,391
2022-06-16	15.000	15.950	15.000	15.900	13.003	3,732
2022-06-15	16.000	16.000	15.000	15.600	12.757	6,543
2022-06-14	15.500	16.350	15.350	16.150	13.207	8,186
2022-06-13	15.550	16.500	15.350	15.500	12.675	7,242
2022-06-10	16.200	17.000	13.950	16.000	13.084	25,201
2022-06-09	16.900	17.000	16.200	16.200	13.248	3,304
2022-06-08	17.100	17.400	16.800	17.000	13.902	11,045
2022-06-07	17.050	17.250	17.000	17.150	14.025	25,746
2022-06-03	16.800	17.350	16.550	17.000	13.902	34,709
2022-06-02	17.400	17.400	16.400	16.800	13.739	48,458
2022-06-01	16.900	17.500	16.900	17.250	14.107	659
2022-05-31	17.550	17.550	16.900	17.550	14.352	848
2022-05-30	17.650	18.000	16.900	17.450	14.270	5,213
2022-05-27	17.600	17.600	17.050	17.450	14.270	2,508
2022-05-25	17.950	17.950	17.050	17.600	14.393	1,513
2022-05-24	17.700	17.700	17.000	17.650	14.434	8,378
2022-05-23	18.100	18.100	17.700	17.950	14.679	10,085
2022-05-20	18.200	18.200	17.600	18.100	14.802	5,995
2022-05-19	18.300	18.300	17.550	18.200	14.883	2,899
2022-05-18	18.300	18.300	18.000	18.000	14.720	8,832
2022-05-17	18.100	18.400	16.550	18.400	15.047	10,911
2022-05-16	17.400	18.200	17.150	18.200	14.883	7,147
2022-05-13	17.900	17.900	16.800	17.400	14.229	17,254
2022-05-12	17.650	18.450	17.100	17.100	13.984	15,639
2022-05-11	18.000	18.000	17.600	17.650	14.434	852
2022-05-10	17.950	17.950	17.500	17.900	14.638	425
2022-05-09	17.600	17.600	16.750	17.500	14.311	9,347
2022-05-06	18.100	18.400	17.650	17.650	14.434	1,072
2022-05-05	18.400	19.000	18.100	18.500	14.597	41,842
2022-05-04	18.400	18.500	18.050	18.400	14.518	1,673
2022-05-03	18.350	18.400	17.600	18.400	14.518	10,597
2022-05-02	18.500	18.800	17.000	18.400	14.518	24,257
2022-04-29	18.200	18.200	17.800	18.200	14.360	5,894
2022-04-28	18.000	18.350	18.000	18.350	14.479	2,497
2022-04-27	18.450	18.500	18.000	18.400	14.518	8,847
2022-04-26	18.050	18.150	17.750	18.150	14.321	6,219
2022-04-25	18.450	18.450	17.450	18.150	14.321	4,283
2022-04-22	18.450	18.450	18.200	18.400	14.518	377
2022-04-21	18.300	18.500	18.000	18.450	14.558	13,293
2022-04-20	17.900	18.350	17.900	18.300	14.439	5,623
2022-04-19	18.000	18.500	17.500	17.950	14.163	9,033
2022-04-14	17.850	18.500	17.500	18.500	14.597	5,476
2022-04-13	17.950	18.000	17.700	18.000	14.203	2,687
2022-04-12	18.000	18.500	17.700	17.700	13.966	11,532
2022-04-11	18.400	18.500	17.700	18.250	14.400	10,291
2022-04-08	18.450	18.450	17.900	18.400	14.518	7,274
2022-04-07	18.000	18.250	17.600	18.250	14.400	6,468
2022-04-06	18.600	18.600	18.050	18.500	14.597	3,550
2022-04-05	17.900	18.850	17.900	18.600	14.676	8,918
2022-04-04	17.450	17.900	17.300	17.900	14.124	5,383
2022-04-01	17.200	18.050	17.200	17.450	13.769	2,929
2022-03-31	17.750	17.750	16.650	17.600	13.887	710

← NewerPage 19 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.