Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.360 | 8.380 | 8.240 | 8.300 | 6.788 | 17,164 |
| 2025-02-13 | 8.400 | 8.400 | 8.340 | 8.360 | 6.837 | 3,246 |
| 2025-02-12 | 8.360 | 8.380 | 8.240 | 8.360 | 6.837 | 7,570 |
| 2025-02-11 | 8.240 | 8.340 | 8.180 | 8.340 | 6.820 | 945 |
| 2025-02-10 | 8.420 | 8.420 | 8.200 | 8.300 | 6.788 | 11,138 |
| 2025-02-07 | 8.420 | 8.420 | 8.240 | 8.400 | 6.869 | 6,309 |
| 2025-02-06 | 8.300 | 8.580 | 8.300 | 8.420 | 6.886 | 2,021 |
| 2025-02-05 | 8.640 | 8.640 | 8.320 | 8.600 | 7.033 | 280 |
| 2025-02-04 | 8.200 | 8.660 | 8.160 | 8.480 | 6.935 | 4,607 |
| 2025-02-03 | 8.540 | 8.660 | 8.340 | 8.660 | 7.082 | 3,099 |
| 2025-01-31 | 8.320 | 8.700 | 8.280 | 8.700 | 7.115 | 8,490 |
| 2025-01-30 | 8.420 | 8.420 | 8.060 | 8.300 | 6.788 | 7,162 |
| 2025-01-29 | 8.620 | 8.620 | 8.380 | 8.460 | 6.918 | 4,253 |
| 2025-01-28 | 8.600 | 8.640 | 8.540 | 8.540 | 6.984 | 7,900 |
| 2025-01-27 | 8.700 | 8.840 | 8.480 | 8.700 | 7.115 | 8,133 |
| 2025-01-24 | 8.880 | 8.880 | 8.720 | 8.860 | 7.245 | 2,971 |
| 2025-01-23 | 8.880 | 8.960 | 8.620 | 8.920 | 7.295 | 11,907 |
| 2025-01-22 | 8.660 | 8.960 | 8.660 | 8.900 | 7.278 | 37,107 |
| 2025-01-21 | 8.520 | 8.780 | 8.520 | 8.780 | 7.180 | 7,155 |
| 2025-01-20 | 8.540 | 8.700 | 8.540 | 8.580 | 7.016 | 8,229 |
| 2025-01-17 | 8.600 | 8.600 | 8.320 | 8.520 | 6.967 | 2,638 |
| 2025-01-16 | 8.580 | 8.600 | 8.580 | 8.600 | 7.033 | 236 |
| 2025-01-15 | 8.260 | 8.740 | 8.260 | 8.600 | 7.033 | 25,102 |
| 2025-01-14 | 8.460 | 8.760 | 8.460 | 8.760 | 7.164 | 5,554 |
| 2025-01-13 | 8.240 | 8.400 | 8.100 | 8.300 | 6.788 | 14,120 |
| 2025-01-10 | 8.200 | 8.260 | 8.200 | 8.260 | 6.755 | 1,060 |
| 2025-01-09 | 8.220 | 8.260 | 8.220 | 8.260 | 6.755 | 12,950 |
| 2025-01-08 | 8.100 | 8.300 | 8.100 | 8.200 | 6.706 | 2,336 |
| 2025-01-07 | 8.100 | 8.300 | 8.100 | 8.260 | 6.755 | 11,000 |
| 2025-01-03 | 7.960 | 8.160 | 7.960 | 8.160 | 6.673 | 13,306 |
| 2025-01-02 | 7.960 | 8.080 | 7.960 | 8.080 | 6.608 | 5,182 |
| 2024-12-30 | 7.940 | 7.980 | 7.500 | 7.960 | 6.509 | 21,059 |
| 2024-12-27 | 7.900 | 8.080 | 7.900 | 8.080 | 6.608 | 562 |
| 2024-12-23 | 7.900 | 8.080 | 7.800 | 8.080 | 6.608 | 7,185 |
| 2024-12-20 | 8.060 | 8.060 | 8.060 | 8.060 | 6.591 | 99 |
| 2024-12-19 | 8.140 | 8.140 | 7.620 | 8.060 | 6.591 | 7,520 |
| 2024-12-18 | 7.800 | 8.100 | 7.800 | 8.000 | 6.542 | 8,680 |
| 2024-12-17 | 7.980 | 8.120 | 7.740 | 8.080 | 6.608 | 12,894 |
| 2024-12-16 | 8.000 | 8.000 | 7.720 | 7.980 | 6.526 | 3,676 |
| 2024-12-13 | 8.120 | 8.120 | 7.820 | 8.000 | 6.542 | 6,866 |
| 2024-12-12 | 8.120 | 8.140 | 8.000 | 8.000 | 6.542 | 2,252 |
| 2024-12-11 | 8.000 | 8.100 | 7.860 | 8.100 | 6.624 | 8,074 |
| 2024-12-10 | 7.820 | 8.160 | 7.800 | 8.160 | 6.673 | 8,782 |
| 2024-12-09 | 8.200 | 8.200 | 7.720 | 7.920 | 6.477 | 33,896 |
| 2024-12-06 | 8.000 | 8.200 | 7.680 | 8.100 | 6.624 | 5,640 |
| 2024-12-05 | 8.260 | 8.280 | 7.900 | 8.180 | 6.689 | 3,365 |
| 2024-12-04 | 8.460 | 8.460 | 7.960 | 8.280 | 6.771 | 10,315 |
| 2024-12-03 | 7.980 | 8.400 | 7.960 | 8.280 | 6.771 | 27,481 |
| 2024-12-02 | 7.660 | 8.000 | 7.660 | 7.940 | 6.493 | 5,263 |
| 2024-11-29 | 7.860 | 7.860 | 7.620 | 7.860 | 6.428 | 4,156 |
| 2024-11-28 | 7.740 | 7.860 | 7.740 | 7.860 | 6.428 | 7,991 |
| 2024-11-27 | 7.800 | 7.860 | 7.560 | 7.820 | 6.395 | 4,452 |
| 2024-11-26 | 7.520 | 7.780 | 7.440 | 7.760 | 6.346 | 2,128 |
| 2024-11-25 | 7.400 | 7.900 | 7.400 | 7.900 | 6.460 | 8,519 |
| 2024-11-22 | 7.760 | 7.760 | 7.500 | 7.700 | 6.297 | 4,750 |
| 2024-11-21 | 7.600 | 7.600 | 7.580 | 7.580 | 6.199 | 365 |
| 2024-11-20 | 7.440 | 7.960 | 7.300 | 7.760 | 6.346 | 12,693 |
| 2024-11-19 | 7.960 | 7.960 | 7.520 | 7.920 | 6.477 | 3,238 |
| 2024-11-18 | 7.700 | 8.000 | 7.660 | 7.960 | 6.509 | 24,793 |
| 2024-11-15 | 7.160 | 7.660 | 7.120 | 7.660 | 6.264 | 46,020 |
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.