Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	17.350	17.350	17.000	17.350	13.690	21,719
2022-01-03	17.750	17.750	17.000	17.350	13.690	12,749
2021-12-30	17.600	17.750	17.300	17.750	14.005	25,373
2021-12-29	17.800	17.800	17.050	17.600	13.887	5,993
2021-12-28	17.500	17.800	17.150	17.800	14.045	7,904
2021-12-27	17.700	17.700	17.000	17.700	13.966	4,043
2021-12-23	17.400	17.700	17.000	17.700	13.966	9,703
2021-12-22	16.500	17.500	16.500	17.300	13.650	5,813
2021-12-21	16.400	17.300	16.250	17.300	13.650	5,705
2021-12-20	16.950	17.500	16.400	16.400	12.940	8,331
2021-12-17	17.400	17.400	16.450	17.300	13.650	3,674
2021-12-16	16.150	17.350	16.100	17.350	13.690	11,808
2021-12-15	17.400	17.400	17.000	17.200	13.571	2,133
2021-12-14	17.300	17.350	16.200	17.350	13.690	8,701
2021-12-13	17.300	17.400	17.250	17.350	13.690	8,740
2021-12-10	17.300	17.300	16.850	17.300	13.650	7,459
2021-12-09	17.200	17.400	16.600	17.300	13.650	15,751
2021-12-08	16.900	17.200	16.700	17.200	13.571	7,807
2021-12-07	17.150	17.150	16.750	17.150	13.532	12,284
2021-12-06	17.000	17.150	16.350	17.150	13.532	6,322
2021-12-03	16.700	17.100	16.500	17.100	13.493	10,384
2021-12-02	17.050	17.050	17.000	17.000	13.414	8,345
2021-12-01	17.100	17.100	16.200	17.000	13.414	13,524
2021-11-30	17.100	17.200	17.100	17.100	13.493	23
2021-11-29	17.400	17.400	16.450	17.100	13.493	11,537
2021-11-26	16.750	17.450	16.700	17.400	13.729	18,622
2021-11-25	17.450	17.500	16.850	17.500	13.808	2,246
2021-11-24	17.500	17.500	16.800	17.450	13.769	1,870
2021-11-23	16.500	17.500	16.500	17.350	13.690	10,124
2021-11-22	17.400	17.400	16.750	17.200	13.571	1,420
2021-11-19	17.000	17.450	16.950	17.400	13.729	11,276
2021-11-18	17.000	17.250	16.500	17.000	13.414	13,993
2021-11-17	17.250	17.500	16.750	17.300	13.650	6,309
2021-11-16	17.900	17.900	17.500	17.600	13.887	7,999
2021-11-15	17.850	18.000	17.600	17.900	14.124	37,529
2021-11-12	17.950	18.000	17.500	18.000	14.203	7,207
2021-11-11	18.000	18.050	17.300	17.950	14.163	31,453
2021-11-10	17.600	17.900	17.350	17.750	14.005	13,150
2021-11-09	17.500	17.950	17.500	17.900	14.124	29,411
2021-11-08	16.700	17.500	16.700	17.500	13.808	424,020
2021-11-05	16.700	17.200	16.650	16.950	13.374	5,837
2021-11-04	17.700	17.700	16.700	16.700	13.177	10,065
2021-11-03	17.200	17.600	16.650	17.150	13.532	118,643
2021-11-02	17.150	17.200	16.700	17.200	13.571	11,277
2021-11-01	17.100	17.800	16.900	17.200	13.571	1,985
2021-10-29	16.800	17.150	16.650	17.150	13.532	6,151
2021-10-28	17.350	17.350	16.650	17.150	13.532	3,350
2021-10-27	17.350	17.350	16.700	17.350	13.690	7,642
2021-10-26	17.900	18.000	16.850	17.400	13.729	47,884
2021-10-25	17.000	18.100	17.000	17.900	14.124	156,722
2021-10-22	16.050	17.200	16.050	17.000	13.414	84,628
2021-10-21	15.250	17.500	15.250	17.050	13.453	62,107
2021-10-20	15.550	15.800	15.400	15.800	12.467	17,151
2021-10-19	15.950	16.250	15.150	15.850	12.506	11,602
2021-10-18	15.400	15.950	15.250	15.900	12.546	16,739
2021-10-15	15.050	15.300	15.050	15.300	12.072	5,724
2021-10-14	15.250	15.250	15.050	15.250	12.033	1,627

← NewerPage 21 of 21 · 1,257 trading days

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.