Avensia publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.100	12.100	11.200	12.000	10.283	77,247
2025-05-13	11.800	11.900	11.450	11.900	10.197	27,830
2025-05-12	11.200	12.550	11.200	12.000	10.283	65,641
2025-05-09	11.250	11.400	11.100	11.300	9.683	55,353
2025-05-08	10.700	11.350	10.550	11.350	9.726	107,522
2025-05-07	10.250	11.300	10.150	10.950	8.955	645,952
2025-05-06	10.150	10.300	9.940	10.300	8.423	29,957
2025-05-05	10.250	10.250	9.940	10.100	8.259	11,026
2025-05-02	10.050	10.450	9.600	9.940	8.129	1,722
2025-04-30	9.880	10.600	9.880	10.050	8.219	798
2025-04-29	10.200	10.200	9.600	9.940	8.129	18,941
2025-04-28	9.780	10.100	9.600	10.100	8.259	11,765
2025-04-25	9.380	9.700	9.380	9.700	7.932	1,181
2025-04-24	9.480	9.480	9.200	9.300	7.605	6,144
2025-04-23	9.560	9.560	9.480	9.500	7.769	525
2025-04-22	9.500	9.500	9.060	9.460	7.736	1,186
2025-04-17	9.700	9.780	9.000	9.440	7.720	10,571
2025-04-16	9.900	9.900	9.500	9.580	7.834	3,290
2025-04-15	9.480	9.960	9.460	9.700	7.932	4,940
2025-04-14	9.400	9.500	9.400	9.500	7.769	73
2025-04-11	9.480	9.480	9.260	9.300	7.605	8,192
2025-04-10	9.520	9.880	9.180	9.480	7.752	8,548
2025-04-09	9.360	9.380	9.100	9.260	7.573	5,609
2025-04-08	9.380	9.380	9.060	9.360	7.654	4,061
2025-04-07	9.220	9.940	8.860	9.120	7.458	4,935
2025-04-04	10.050	10.050	9.200	9.300	7.605	21,807
2025-04-03	9.300	10.100	9.300	9.900	8.096	5,223
2025-04-02	9.740	10.200	9.740	10.200	8.341	1,920
2025-04-01	9.860	9.860	9.320	9.740	7.965	5,469
2025-03-31	9.880	9.900	9.220	9.900	8.096	19,563
2025-03-28	9.680	9.680	9.680	9.680	7.916	360
2025-03-27	9.540	10.050	9.200	9.940	8.129	9,181
2025-03-26	10.050	10.050	9.560	9.760	7.981	3,716
2025-03-25	9.480	10.050	9.480	9.960	8.145	1,880
2025-03-24	9.800	10.100	9.580	10.050	8.219	4,298
2025-03-21	10.150	10.150	9.800	10.150	8.300	2,053
2025-03-20	9.880	9.880	9.880	9.880	8.080	46
2025-03-19	9.780	9.780	9.380	9.500	7.769	13,470
2025-03-18	9.460	9.880	9.000	9.500	7.769	13,929
2025-03-17	10.500	10.500	9.500	9.980	8.161	19,099
2025-03-14	10.350	10.450	9.780	10.350	8.464	3,172
2025-03-13	10.450	10.450	9.960	10.050	8.219	7,716
2025-03-12	9.960	10.500	9.960	9.960	8.145	11,920
2025-03-11	9.340	9.960	9.340	9.960	8.145	10,066
2025-03-10	9.960	9.960	9.600	9.920	8.112	15,064
2025-03-07	9.740	10.300	9.740	9.980	8.161	6,508
2025-03-06	9.800	9.900	9.460	9.880	8.080	7,024
2025-03-05	9.460	9.780	9.000	9.740	7.965	52,062
2025-03-04	9.800	9.800	8.960	9.660	7.900	13,302
2025-03-03	9.340	9.860	8.440	9.460	7.736	23,719
2025-02-28	9.640	9.640	9.340	9.580	7.834	6,914
2025-02-27	9.700	9.700	9.560	9.660	7.900	8,677
2025-02-26	9.480	9.660	9.280	9.660	7.900	15,305
2025-02-25	9.440	9.500	9.360	9.480	7.752	16,087
2025-02-24	9.240	9.440	9.220	9.440	7.720	3,053
2025-02-21	9.160	9.360	9.140	9.300	7.605	28,850
2025-02-20	9.020	9.400	8.620	9.400	7.687	19,509
2025-02-19	8.520	9.480	8.400	9.160	7.491	39,259
2025-02-18	8.300	8.840	8.300	8.840	7.229	9,941
2025-02-17	8.240	8.300	8.100	8.280	6.771	12,327

← NewerPage 7 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.