Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	8.340	8.500	8.220	8.480	7.267	12,554
2025-10-31	8.520	8.520	8.400	8.400	7.198	9,113
2025-10-30	8.480	8.620	8.400	8.520	7.301	3,535
2025-10-29	8.580	8.800	7.980	8.540	7.318	55,012
2025-10-28	8.900	8.900	8.440	8.500	7.284	25,853
2025-10-27	9.080	9.120	8.900	8.980	7.695	22,190
2025-10-24	10.300	10.300	8.900	9.040	7.746	98,517
2025-10-23	9.860	10.350	9.740	10.150	8.698	34,985
2025-10-22	9.880	9.920	9.780	9.920	8.500	2,038
2025-10-21	9.940	9.980	9.920	9.980	8.552	706
2025-10-20	9.820	9.960	9.820	9.940	8.518	12,440
2025-10-17	10.000	10.000	9.700	9.840	8.432	3,906
2025-10-16	9.780	9.920	9.780	9.920	8.500	1,586
2025-10-15	9.780	9.980	9.780	9.980	8.552	2,673
2025-10-14	9.980	9.980	9.760	9.760	8.363	2,783
2025-10-13	10.050	10.100	9.820	9.980	8.552	2,996
2025-10-10	9.920	10.050	9.920	10.050	8.612	3,013
2025-10-09	9.900	9.980	9.900	9.940	8.518	1,726
2025-10-08	10.000	10.000	9.820	9.900	8.483	840
2025-10-07	9.900	10.000	9.820	9.920	8.500	24,765
2025-10-06	9.980	10.050	9.820	9.980	8.552	5,846
2025-10-03	10.150	10.150	9.800	9.980	8.552	14,003
2025-10-02	10.000	10.150	9.840	10.100	8.655	3,926
2025-10-01	10.000	10.200	9.640	10.200	8.740	3,561
2025-09-30	9.900	10.200	9.880	10.200	8.740	7,569
2025-09-29	9.900	9.980	9.880	9.980	8.552	5,450
2025-09-26	9.900	9.980	9.900	9.980	8.552	4,048
2025-09-25	9.840	10.000	9.840	9.980	8.552	1,595
2025-09-24	10.000	10.000	10.000	10.000	8.569	883
2025-09-23	10.000	10.000	10.000	10.000	8.569	23
2025-09-22	9.740	10.000	9.740	10.000	8.569	7,674
2025-09-19	9.880	9.960	9.880	9.900	8.483	660
2025-09-18	9.900	9.960	9.900	9.960	8.535	688
2025-09-17	9.900	9.940	9.700	9.840	8.432	34,460
2025-09-16	9.900	10.000	9.800	10.000	8.569	15,563
2025-09-15	10.000	10.000	9.920	9.940	8.518	19,469
2025-09-12	9.920	10.000	9.860	10.000	8.569	23,940
2025-09-11	10.000	10.000	9.920	9.940	8.518	5,141
2025-09-10	9.960	10.000	9.960	10.000	8.569	10,000
2025-09-09	9.980	9.980	9.860	9.960	8.535	2,487
2025-09-08	9.780	10.000	9.720	9.980	8.552	8,472
2025-09-05	9.960	9.980	9.760	9.880	8.466	14,971
2025-09-04	9.900	9.980	9.860	9.860	8.449	7,973
2025-09-03	9.960	9.980	9.880	9.980	8.552	4,235
2025-09-02	9.980	9.980	9.820	9.960	8.535	2,058
2025-09-01	9.820	9.980	9.820	9.920	8.500	7,750
2025-08-29	9.660	10.400	9.660	9.920	8.500	20,780
2025-08-28	10.000	10.000	9.700	9.960	8.535	4,002
2025-08-27	9.980	10.000	9.800	10.000	8.569	2,699
2025-08-26	10.000	10.000	9.860	9.980	8.552	2,318
2025-08-25	9.980	10.000	9.820	10.000	8.569	15,638
2025-08-22	9.980	9.980	9.700	9.720	8.329	10,476
2025-08-21	9.860	10.000	9.760	9.760	8.363	32,600
2025-08-20	9.980	10.000	9.880	9.880	8.466	5,491
2025-08-19	9.980	9.980	9.760	9.800	8.398	2,806
2025-08-18	9.900	9.980	9.820	9.960	8.535	4,339
2025-08-15	9.900	10.050	9.820	10.000	8.569	27,662
2025-08-14	10.000	10.150	9.920	9.920	8.500	792
2025-08-13	9.980	10.250	9.980	10.200	8.740	94
2025-08-12	9.920	10.200	9.900	10.200	8.740	5,877

← NewerPage 5 of 21 · 1,256 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.