Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.180 | 6.180 | 6.060 | 6.180 | 6.180 | 14,506 |
| 2026-07-24 | 6.020 | 6.280 | 5.840 | 6.200 | 6.200 | 43,044 |
| 2026-07-23 | 6.040 | 6.040 | 5.800 | 6.040 | 6.040 | 39,711 |
| 2026-07-22 | 5.980 | 6.100 | 5.840 | 5.960 | 5.960 | 47,154 |
| 2026-07-21 | 6.060 | 6.260 | 5.860 | 6.220 | 6.220 | 28,206 |
| 2026-07-20 | 6.180 | 6.180 | 5.860 | 6.080 | 6.080 | 50,735 |
| 2026-07-17 | 7.120 | 7.140 | 5.860 | 6.120 | 6.120 | 207,199 |
| 2026-07-16 | 6.980 | 7.120 | 6.980 | 7.080 | 7.080 | 22,572 |
| 2026-07-15 | 6.940 | 7.060 | 6.940 | 6.960 | 6.960 | 21,952 |
| 2026-07-14 | 6.980 | 7.080 | 6.980 | 7.080 | 7.080 | 69,338 |
| 2026-07-13 | 7.020 | 7.100 | 6.940 | 7.060 | 7.060 | 41,078 |
| 2026-07-10 | 7.080 | 7.120 | 7.000 | 7.120 | 7.120 | 5,596 |
| 2026-07-09 | 7.020 | 7.120 | 7.000 | 7.100 | 7.100 | 8,119 |
| 2026-07-08 | 7.140 | 7.160 | 7.000 | 7.160 | 7.160 | 54,551 |
| 2026-07-07 | 7.140 | 7.140 | 7.080 | 7.100 | 7.100 | 4,019 |
| 2026-07-06 | 7.260 | 7.260 | 7.000 | 7.080 | 7.080 | 25,724 |
| 2026-07-03 | 7.300 | 7.300 | 7.080 | 7.200 | 7.200 | 2,684 |
| 2026-07-02 | 7.000 | 7.500 | 7.000 | 7.180 | 7.180 | 15,015 |
| 2026-07-01 | 7.020 | 7.060 | 7.000 | 7.040 | 7.040 | 48,022 |
| 2026-06-30 | 7.200 | 7.200 | 6.960 | 7.000 | 7.000 | 35,116 |
| 2026-06-29 | 7.060 | 7.200 | 6.960 | 7.060 | 7.060 | 46,783 |
| 2026-06-26 | 7.180 | 7.180 | 6.980 | 7.040 | 7.040 | 9,352 |
| 2026-06-25 | 7.220 | 7.220 | 7.080 | 7.120 | 7.120 | 11,297 |
| 2026-06-24 | 7.220 | 7.220 | 7.020 | 7.020 | 7.020 | 23,091 |
| 2026-06-23 | 7.020 | 7.200 | 7.020 | 7.060 | 7.060 | 27,678 |
| 2026-06-22 | 7.220 | 7.220 | 7.020 | 7.120 | 7.120 | 31,235 |
| 2026-06-18 | 7.020 | 7.280 | 6.960 | 7.240 | 7.240 | 757,205 |
| 2026-06-17 | 7.300 | 7.300 | 6.960 | 6.960 | 6.960 | 103,782 |
| 2026-06-16 | 7.580 | 7.580 | 7.220 | 7.260 | 7.260 | 182,867 |
| 2026-06-15 | 8.120 | 8.120 | 7.800 | 7.860 | 7.260 | 216,002 |
| 2026-06-12 | 8.000 | 8.180 | 7.760 | 7.860 | 7.260 | 279,852 |
| 2026-06-11 | 7.960 | 7.960 | 7.720 | 7.800 | 7.205 | 39,566 |
| 2026-06-10 | 8.120 | 8.120 | 7.860 | 7.860 | 7.260 | 38,075 |
| 2026-06-09 | 8.020 | 8.060 | 7.900 | 8.000 | 7.389 | 16,306 |
| 2026-06-08 | 7.980 | 7.980 | 7.900 | 7.980 | 7.371 | 55,939 |
| 2026-06-05 | 7.960 | 8.000 | 7.860 | 8.000 | 7.389 | 7,813 |
| 2026-06-04 | 8.000 | 8.100 | 7.900 | 8.080 | 7.463 | 16,093 |
| 2026-06-03 | 8.100 | 8.120 | 7.900 | 7.980 | 7.371 | 46,690 |
| 2026-06-02 | 8.220 | 8.220 | 8.080 | 8.080 | 7.463 | 21,184 |
| 2026-06-01 | 8.240 | 8.260 | 8.040 | 8.040 | 7.426 | 13,932 |
| 2026-05-29 | 8.280 | 8.300 | 8.160 | 8.260 | 7.630 | 42,259 |
| 2026-05-28 | 8.440 | 8.440 | 8.000 | 8.200 | 7.574 | 52,683 |
| 2026-05-27 | 8.760 | 8.760 | 8.360 | 8.360 | 7.722 | 47,294 |
| 2026-05-26 | 8.580 | 8.780 | 8.360 | 8.560 | 7.907 | 34,906 |
| 2026-05-25 | 8.440 | 8.560 | 8.340 | 8.460 | 7.814 | 28,252 |
| 2026-05-22 | 8.620 | 8.620 | 8.340 | 8.440 | 7.796 | 19,687 |
| 2026-05-21 | 8.340 | 8.580 | 8.340 | 8.580 | 7.925 | 23,818 |
| 2026-05-20 | 8.300 | 8.340 | 8.280 | 8.340 | 7.703 | 23,044 |
| 2026-05-19 | 8.240 | 8.320 | 8.140 | 8.260 | 7.630 | 17,792 |
| 2026-05-18 | 7.900 | 8.280 | 7.900 | 8.260 | 7.630 | 24,514 |
| 2026-05-15 | 8.220 | 8.280 | 7.980 | 8.280 | 7.648 | 45,304 |
| 2026-05-13 | 7.960 | 8.460 | 7.960 | 8.280 | 7.648 | 35,062 |
| 2026-05-12 | 8.100 | 8.100 | 7.940 | 7.940 | 7.334 | 17,316 |
| 2026-05-11 | 8.200 | 8.500 | 7.920 | 7.940 | 7.334 | 26,649 |
| 2026-05-08 | 7.840 | 8.200 | 7.840 | 8.000 | 7.389 | 19,296 |
| 2026-05-07 | 8.200 | 8.200 | 7.900 | 8.120 | 7.500 | 52,673 |
| 2026-05-06 | 7.600 | 8.640 | 7.600 | 8.300 | 7.112 | 91,417 |
| 2026-05-05 | 7.700 | 7.780 | 7.460 | 7.680 | 6.581 | 23,952 |
| 2026-05-04 | 7.920 | 8.000 | 7.660 | 7.780 | 6.667 | 21,218 |
| 2026-04-30 | 7.800 | 7.800 | 7.500 | 7.800 | 6.684 | 21,757 |
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.