Avensia publ AB historical data

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

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

← NewerPage 2 of 21 · 1,255 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.