Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.000 | 8.000 | 7.820 | 7.960 | 6.821 | 12,120 |
| 2026-02-02 | 8.000 | 8.080 | 7.820 | 8.000 | 6.855 | 5,021 |
| 2026-01-30 | 7.960 | 8.160 | 7.960 | 8.160 | 6.992 | 2,905 |
| 2026-01-29 | 8.040 | 8.040 | 7.820 | 8.000 | 6.855 | 19,343 |
| 2026-01-28 | 8.080 | 8.080 | 7.960 | 7.960 | 6.821 | 10,539 |
| 2026-01-27 | 8.100 | 8.100 | 7.960 | 8.000 | 6.855 | 12,369 |
| 2026-01-26 | 8.200 | 8.200 | 7.980 | 8.000 | 6.855 | 9,978 |
| 2026-01-23 | 8.300 | 8.300 | 8.160 | 8.200 | 7.027 | 813 |
| 2026-01-22 | 8.280 | 8.280 | 8.040 | 8.160 | 6.992 | 2,696 |
| 2026-01-21 | 8.000 | 8.440 | 7.960 | 7.980 | 6.838 | 20,614 |
| 2026-01-20 | 8.220 | 8.300 | 8.060 | 8.060 | 6.907 | 8,892 |
| 2026-01-19 | 8.220 | 8.300 | 8.100 | 8.100 | 6.941 | 8,534 |
| 2026-01-16 | 8.100 | 8.260 | 8.100 | 8.220 | 7.044 | 6,478 |
| 2026-01-15 | 7.940 | 8.300 | 7.940 | 8.300 | 7.112 | 5,813 |
| 2026-01-14 | 8.100 | 8.180 | 8.000 | 8.060 | 6.907 | 9,534 |
| 2026-01-13 | 8.100 | 8.220 | 8.080 | 8.080 | 6.924 | 1,981 |
| 2026-01-12 | 8.400 | 8.400 | 8.000 | 8.200 | 7.027 | 45,120 |
| 2026-01-09 | 8.500 | 8.500 | 8.340 | 8.500 | 7.284 | 14,602 |
| 2026-01-08 | 8.500 | 8.500 | 8.480 | 8.500 | 7.284 | 40,108 |
| 2026-01-07 | 8.480 | 8.620 | 8.480 | 8.580 | 7.352 | 10,835 |
| 2026-01-05 | 8.840 | 8.960 | 8.360 | 8.620 | 7.386 | 13,129 |
| 2026-01-02 | 8.260 | 8.960 | 8.260 | 8.860 | 7.592 | 19,224 |
| 2025-12-30 | 8.500 | 8.500 | 8.300 | 8.460 | 7.249 | 5,683 |
| 2025-12-29 | 8.300 | 8.500 | 8.000 | 8.220 | 7.044 | 23,002 |
| 2025-12-23 | 8.200 | 8.480 | 8.200 | 8.400 | 7.198 | 5,693 |
| 2025-12-22 | 8.020 | 8.180 | 8.000 | 8.160 | 6.992 | 9,457 |
| 2025-12-19 | 7.980 | 8.040 | 7.980 | 8.020 | 6.872 | 4,256 |
| 2025-12-18 | 7.780 | 8.040 | 7.780 | 7.820 | 6.701 | 11,905 |
| 2025-12-17 | 7.760 | 8.040 | 7.760 | 7.780 | 6.667 | 11,328 |
| 2025-12-16 | 8.160 | 8.160 | 7.760 | 8.000 | 6.855 | 28,654 |
| 2025-12-15 | 8.280 | 8.280 | 8.000 | 8.000 | 6.855 | 19,996 |
| 2025-12-12 | 8.540 | 8.540 | 7.700 | 8.280 | 7.095 | 39,417 |
| 2025-12-11 | 8.960 | 8.960 | 8.780 | 8.820 | 7.558 | 8,061 |
| 2025-12-10 | 8.780 | 8.840 | 8.780 | 8.840 | 7.575 | 654 |
| 2025-12-09 | 8.820 | 8.980 | 8.820 | 8.840 | 7.575 | 2,431 |
| 2025-12-08 | 9.200 | 9.200 | 8.780 | 8.980 | 7.695 | 3,513 |
| 2025-12-05 | 9.400 | 9.420 | 8.780 | 8.780 | 7.524 | 4,344 |
| 2025-12-04 | 9.440 | 9.440 | 8.580 | 9.100 | 7.798 | 12,482 |
| 2025-12-03 | 9.400 | 9.420 | 9.400 | 9.420 | 8.072 | 7,805 |
| 2025-12-02 | 8.900 | 9.300 | 8.900 | 9.200 | 7.883 | 7,405 |
| 2025-12-01 | 8.560 | 8.900 | 8.500 | 8.900 | 7.626 | 8,514 |
| 2025-11-28 | 8.480 | 8.580 | 8.340 | 8.580 | 7.352 | 4,792 |
| 2025-11-27 | 8.160 | 8.500 | 8.160 | 8.500 | 7.284 | 5,310 |
| 2025-11-26 | 8.320 | 8.540 | 8.240 | 8.240 | 7.061 | 19,761 |
| 2025-11-25 | 8.380 | 8.380 | 8.180 | 8.340 | 7.147 | 10,846 |
| 2025-11-24 | 8.440 | 8.440 | 8.180 | 8.380 | 7.181 | 9,241 |
| 2025-11-21 | 8.200 | 8.440 | 8.120 | 8.440 | 7.232 | 9,178 |
| 2025-11-20 | 8.240 | 8.300 | 8.120 | 8.300 | 7.112 | 20,655 |
| 2025-11-19 | 8.220 | 8.400 | 8.200 | 8.220 | 7.044 | 23,124 |
| 2025-11-18 | 8.280 | 8.380 | 8.200 | 8.200 | 7.027 | 11,414 |
| 2025-11-17 | 8.300 | 8.440 | 8.060 | 8.240 | 7.061 | 17,636 |
| 2025-11-14 | 8.140 | 8.620 | 8.140 | 8.460 | 7.249 | 13,411 |
| 2025-11-13 | 8.060 | 8.660 | 8.060 | 8.160 | 6.992 | 10,604 |
| 2025-11-12 | 8.360 | 8.360 | 8.340 | 8.340 | 7.147 | 13,674 |
| 2025-11-11 | 8.320 | 8.340 | 8.200 | 8.340 | 7.147 | 1,085 |
| 2025-11-10 | 8.320 | 8.360 | 8.120 | 8.320 | 7.129 | 6,192 |
| 2025-11-07 | 8.180 | 8.360 | 8.120 | 8.320 | 7.129 | 10,611 |
| 2025-11-06 | 8.300 | 8.620 | 8.100 | 8.120 | 6.958 | 61,504 |
| 2025-11-05 | 8.300 | 8.500 | 8.240 | 8.260 | 7.078 | 19,699 |
| 2025-11-04 | 8.480 | 8.700 | 8.380 | 8.580 | 7.352 | 7,228 |
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.