Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.800	7.800	7.500	7.800	6.684	21,757
2026-04-29	7.540	7.680	7.500	7.560	6.478	19,884
2026-04-28	7.960	7.960	7.500	7.540	6.461	17,349
2026-04-27	7.520	7.760	7.520	7.640	6.547	1,807
2026-04-24	7.680	7.680	7.400	7.520	6.444	16,878
2026-04-23	7.780	7.780	7.500	7.500	6.427	50,744
2026-04-22	7.860	7.860	7.640	7.780	6.667	9,567
2026-04-21	7.880	7.880	7.500	7.600	6.512	12,778
2026-04-20	7.480	7.980	7.480	7.500	6.427	26,264
2026-04-17	7.960	7.960	7.360	7.660	6.564	60,098
2026-04-16	7.580	8.400	7.380	7.440	6.375	67,367
2026-04-15	7.500	7.700	7.440	7.580	6.495	17,445
2026-04-14	7.500	7.500	7.300	7.440	6.375	41,830
2026-04-13	7.220	7.400	7.140	7.360	6.307	25,722
2026-04-10	7.000	7.480	6.920	7.480	6.410	333,236
2026-04-09	7.000	7.060	6.900	6.960	5.964	19,934
2026-04-08	7.400	7.400	6.960	6.960	5.964	14,724
2026-04-07	7.120	7.140	7.000	7.100	6.084	29,690
2026-04-02	7.140	7.140	6.960	6.960	5.964	9,702
2026-04-01	7.300	7.340	7.020	7.140	6.118	16,082
2026-03-31	7.200	7.200	6.900	7.020	6.015	6,924
2026-03-30	6.980	6.980	6.880	6.980	5.981	1,745
2026-03-27	7.200	7.200	7.000	7.020	6.015	19,094
2026-03-26	7.220	7.300	7.180	7.200	6.170	21,614
2026-03-25	7.140	7.140	6.920	6.940	5.947	41,686
2026-03-24	6.980	7.000	6.860	6.860	5.878	15,492
2026-03-23	7.060	7.200	6.840	6.980	5.981	6,991
2026-03-20	7.460	7.460	6.900	7.040	6.033	12,814
2026-03-19	7.100	7.180	6.880	7.000	5.998	7,948
2026-03-18	7.200	7.260	7.000	7.100	6.084	6,681
2026-03-17	7.360	7.420	7.000	7.000	5.998	34,926
2026-03-16	7.220	7.400	7.220	7.300	6.255	2,681
2026-03-13	7.000	7.180	6.900	7.020	6.015	20,615
2026-03-12	6.980	7.000	6.900	6.900	5.913	1,555
2026-03-11	6.900	6.980	6.860	6.860	5.878	153,046
2026-03-10	6.900	6.980	6.760	6.820	5.844	13,165
2026-03-09	6.940	7.060	6.760	6.760	5.793	11,621
2026-03-06	6.940	7.120	6.940	7.000	5.998	9,998
2026-03-05	7.000	7.120	6.940	6.940	5.947	8,099
2026-03-04	7.100	7.100	6.920	7.020	6.015	36,106
2026-03-03	7.140	7.140	6.820	6.900	5.913	21,611
2026-03-02	6.940	6.940	6.720	6.780	5.810	63,803
2026-02-27	6.840	7.000	6.840	6.980	5.981	87,756
2026-02-26	6.740	6.800	6.500	6.800	5.827	26,299
2026-02-25	6.760	6.840	6.680	6.820	5.844	29,052
2026-02-24	6.840	6.860	6.600	6.680	5.724	44,453
2026-02-23	6.800	7.000	6.700	6.800	5.827	17,707
2026-02-20	6.800	6.900	6.720	6.800	5.827	124,759
2026-02-19	6.820	6.900	6.800	6.800	5.827	162,362
2026-02-18	7.080	7.240	6.740	6.900	5.913	1,122,618
2026-02-17	7.220	7.220	7.000	7.020	6.015	32,939
2026-02-16	7.300	7.880	7.220	7.280	6.238	10,895
2026-02-13	7.540	7.700	7.320	7.320	6.273	130,030
2026-02-12	7.940	7.940	7.640	7.700	6.598	6,836
2026-02-11	7.620	8.000	7.620	7.740	6.632	20,481
2026-02-10	7.880	7.880	7.700	7.820	6.701	13,060
2026-02-09	7.900	7.900	7.740	7.860	6.735	24,773
2026-02-06	8.080	8.080	7.880	7.880	6.752	3,971
2026-02-05	7.920	8.100	7.900	8.080	6.924	19,155
2026-02-04	7.880	7.940	7.000	7.880	6.752	98,709

← NewerPage 3 of 5 · 251 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.