Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	17.800	17.850	17.400	17.750	14.005	4,076
2022-03-29	17.000	17.900	17.000	17.800	14.045	11,673
2022-03-28	17.300	18.000	17.000	17.000	13.414	2,150
2022-03-25	16.900	17.000	16.800	16.950	13.374	515
2022-03-24	16.950	16.950	16.350	16.900	13.335	205
2022-03-23	16.950	16.950	16.950	16.950	13.374	71
2022-03-22	16.600	17.000	16.200	17.000	13.414	2,934
2022-03-21	16.700	16.950	16.100	16.600	13.098	2,130
2022-03-18	16.600	17.150	16.500	16.700	13.177	25,399
2022-03-17	16.950	16.950	16.400	16.550	13.059	1,146
2022-03-16	16.200	16.850	16.000	16.550	13.059	4,169
2022-03-15	16.750	16.750	16.200	16.450	12.980	12,410
2022-03-14	16.400	16.900	16.400	16.750	13.216	772
2022-03-11	16.350	17.000	16.300	16.950	13.374	610
2022-03-10	17.200	17.200	16.500	17.050	13.453	963
2022-03-09	16.900	17.000	16.800	16.900	13.335	10,176
2022-03-08	17.000	17.000	15.800	16.450	12.980	13,084
2022-03-07	16.150	17.000	15.400	16.700	13.177	62,198
2022-03-04	16.400	17.400	16.100	17.400	13.729	14,524
2022-03-03	16.850	16.850	16.350	16.700	13.177	26,275
2022-03-02	16.850	16.850	16.550	16.850	13.295	1,680
2022-03-01	17.050	17.500	17.000	17.050	13.453	8,538
2022-02-28	16.750	17.500	16.400	17.500	13.808	21,191
2022-02-25	17.100	17.100	16.750	17.050	13.453	25,907
2022-02-24	16.400	17.300	16.400	17.100	13.493	29,389
2022-02-23	16.800	17.550	16.100	17.550	13.848	10,397
2022-02-22	17.300	18.000	16.650	17.100	13.493	5,878
2022-02-21	17.650	17.650	16.250	17.350	13.690	33,887
2022-02-18	17.100	17.650	17.000	17.650	13.926	41,459
2022-02-17	18.150	18.400	17.050	17.700	13.966	27,673
2022-02-16	17.400	18.500	17.400	18.150	14.321	69,748
2022-02-15	17.800	18.000	16.500	17.400	13.729	11,125
2022-02-14	17.000	17.500	16.250	17.500	13.808	54,692
2022-02-11	16.600	17.500	16.500	17.500	13.808	39,596
2022-02-10	16.500	17.500	16.500	17.400	13.729	2,006
2022-02-09	16.250	17.400	16.250	17.300	13.650	3,152
2022-02-08	16.450	17.500	16.450	17.400	13.729	6,458
2022-02-07	16.400	17.250	16.400	17.250	13.611	4,977
2022-02-04	16.900	16.900	16.800	16.800	13.256	1,900
2022-02-03	16.900	16.900	16.550	16.800	13.256	1,779
2022-02-02	17.000	17.100	16.400	16.900	13.335	103,007
2022-02-01	17.150	17.300	16.200	17.000	13.414	4,929
2022-01-31	16.600	17.150	16.000	17.150	13.532	3,297
2022-01-28	16.450	17.150	16.000	16.700	13.177	1,582
2022-01-27	16.800	16.800	15.700	16.500	13.019	25,227
2022-01-26	16.250	16.900	16.000	16.200	12.782	18,448
2022-01-25	15.150	16.200	15.100	16.150	12.743	8,150
2022-01-24	17.400	17.400	15.200	16.250	12.822	51,458
2022-01-21	17.250	17.450	16.600	17.400	13.729	5,205
2022-01-20	17.850	17.850	17.000	17.600	13.887	5,679
2022-01-19	17.050	18.100	16.750	17.850	14.084	43,308
2022-01-18	18.000	18.000	16.750	17.550	13.848	14,338
2022-01-17	16.850	17.900	15.750	17.900	14.124	31,852
2022-01-14	16.700	16.900	15.750	16.900	13.335	17,430
2022-01-13	16.500	17.000	16.500	16.700	13.177	7,587
2022-01-12	16.900	17.000	16.000	16.500	13.019	5,665
2022-01-11	16.900	17.100	16.500	16.950	13.374	203,954
2022-01-10	16.100	17.400	16.000	16.900	13.335	14,408
2022-01-07	17.350	17.350	16.450	17.350	13.690	25,429
2022-01-05	17.450	17.450	17.400	17.450	13.769	2,832

← NewerPage 20 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.