Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	10.050	10.300	9.880	10.100	8.655	47,894
2025-08-08	10.450	10.450	10.100	10.200	8.740	16,704
2025-08-07	10.200	10.550	10.000	10.250	8.783	20,476
2025-08-06	10.300	10.300	10.000	10.200	8.740	4,244
2025-08-05	10.350	10.350	10.000	10.100	8.655	4,461
2025-08-04	9.800	10.300	9.800	10.200	8.740	5,444
2025-08-01	9.820	10.100	9.600	9.800	8.398	3,046
2025-07-31	10.100	10.100	9.800	9.920	8.500	22,250
2025-07-30	10.000	10.100	9.800	10.100	8.655	75,541
2025-07-29	10.300	10.300	9.920	10.250	8.783	14,006
2025-07-28	10.150	10.150	9.920	10.150	8.698	10,256
2025-07-25	10.100	10.450	9.900	9.940	8.518	97,613
2025-07-24	10.250	10.550	10.050	10.100	8.655	78,514
2025-07-23	10.650	10.650	10.200	10.350	8.869	26,318
2025-07-22	10.300	10.600	10.000	10.550	9.040	52,694
2025-07-21	10.050	10.600	10.050	10.600	9.083	69,825
2025-07-18	10.650	10.800	10.000	10.150	8.698	139,725
2025-07-17	11.100	12.000	10.000	10.650	9.126	290,501
2025-07-16	12.250	12.250	11.150	11.950	10.240	77,789
2025-07-15	12.300	12.300	11.950	12.200	10.454	15,178
2025-07-14	12.100	12.400	12.000	12.100	10.368	24,489
2025-07-11	12.350	12.450	11.700	12.100	10.368	32,848
2025-07-10	12.000	12.800	11.950	12.300	10.540	30,558
2025-07-09	12.000	12.300	11.800	11.800	10.111	32,966
2025-07-08	12.100	12.150	11.800	12.100	10.368	12,700
2025-07-07	11.900	12.150	11.800	12.000	10.283	33,117
2025-07-04	11.600	11.800	11.600	11.800	10.111	27,123
2025-07-03	11.550	11.650	11.300	11.600	9.940	19,816
2025-07-02	11.900	12.100	11.500	11.700	10.026	22,734
2025-07-01	12.200	12.200	11.950	12.150	10.411	3,211
2025-06-30	12.000	12.300	12.000	12.250	10.497	12,664
2025-06-27	11.900	12.100	11.800	12.000	10.283	11,857
2025-06-26	12.150	12.150	12.000	12.000	10.283	17,224
2025-06-25	12.250	12.300	11.850	12.100	10.368	8,040
2025-06-24	12.050	12.300	12.000	12.150	10.411	14,518
2025-06-23	12.150	12.250	12.050	12.100	10.368	6,801
2025-06-19	12.050	12.250	12.000	12.100	10.368	36,344
2025-06-18	12.000	12.400	12.000	12.100	10.368	9,214
2025-06-17	12.300	12.400	12.050	12.400	10.626	8,872
2025-06-16	12.350	12.350	12.000	12.300	10.540	26,089
2025-06-13	12.100	12.250	12.000	12.000	10.283	4,917
2025-06-12	12.200	12.200	11.800	12.150	10.411	14,278
2025-06-11	12.200	12.450	12.000	12.450	10.668	10,678
2025-06-10	12.050	12.400	12.050	12.300	10.540	5,842
2025-06-09	12.450	12.500	12.300	12.450	10.668	18,277
2025-06-05	12.300	12.700	12.200	12.500	10.711	36,358
2025-06-04	12.650	12.900	12.350	12.500	10.711	10,030
2025-06-03	12.650	12.900	12.650	12.900	11.054	24,333
2025-06-02	12.650	12.900	12.350	12.650	10.840	24,587
2025-05-30	12.000	12.600	11.600	12.600	10.797	53,979
2025-05-28	12.300	12.600	12.000	12.050	10.326	7,741
2025-05-27	12.400	12.700	12.100	12.250	10.497	69,937
2025-05-26	11.900	12.900	11.700	12.800	10.968	31,118
2025-05-23	11.850	11.900	11.300	11.900	10.197	17,701
2025-05-22	11.750	12.300	11.500	11.500	9.854	37,626
2025-05-21	11.450	11.600	11.450	11.550	9.897	14,178
2025-05-20	11.600	11.650	11.200	11.300	9.683	13,562
2025-05-19	12.050	12.100	11.450	11.450	9.811	34,136
2025-05-16	12.300	12.850	11.850	12.100	10.368	18,801
2025-05-15	12.450	12.450	11.950	12.250	10.497	46,944

← NewerPage 6 of 21 · 1,252 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.