Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.440 | 7.440 | 7.220 | 7.440 | 6.084 | 16,046 |
| 2024-11-13 | 7.500 | 7.760 | 7.200 | 7.480 | 6.117 | 10,787 |
| 2024-11-12 | 7.780 | 7.780 | 7.500 | 7.700 | 6.297 | 1,001 |
| 2024-11-11 | 7.500 | 7.720 | 7.500 | 7.640 | 6.248 | 15,223 |
| 2024-11-08 | 7.800 | 7.860 | 7.380 | 7.720 | 6.313 | 22,635 |
| 2024-11-07 | 7.520 | 7.860 | 7.520 | 7.860 | 6.428 | 5,741 |
| 2024-11-06 | 7.600 | 7.860 | 7.420 | 7.860 | 6.428 | 24,696 |
| 2024-11-05 | 7.680 | 8.100 | 7.500 | 7.860 | 6.428 | 28,026 |
| 2024-11-04 | 7.740 | 7.980 | 7.640 | 7.700 | 6.297 | 10,624 |
| 2024-11-01 | 7.700 | 7.980 | 7.700 | 7.900 | 6.460 | 5,326 |
| 2024-10-31 | 7.960 | 8.020 | 7.800 | 7.980 | 6.526 | 9,435 |
| 2024-10-30 | 7.940 | 7.980 | 7.800 | 7.940 | 6.493 | 2,799 |
| 2024-10-29 | 8.080 | 8.220 | 7.800 | 8.080 | 6.608 | 13,690 |
| 2024-10-28 | 8.060 | 8.360 | 8.060 | 8.220 | 6.722 | 19,297 |
| 2024-10-25 | 8.940 | 8.940 | 7.800 | 8.380 | 6.853 | 65,488 |
| 2024-10-24 | 8.620 | 8.980 | 8.620 | 8.940 | 7.311 | 14,980 |
| 2024-10-23 | 8.600 | 8.900 | 8.600 | 8.900 | 7.278 | 7,173 |
| 2024-10-22 | 8.760 | 8.960 | 8.600 | 8.920 | 7.295 | 7,331 |
| 2024-10-21 | 8.900 | 9.000 | 8.800 | 8.800 | 7.196 | 15,843 |
| 2024-10-18 | 8.960 | 9.000 | 8.960 | 9.000 | 7.360 | 3,063 |
| 2024-10-17 | 8.980 | 8.980 | 8.760 | 8.920 | 7.295 | 1,951 |
| 2024-10-16 | 8.900 | 8.900 | 8.900 | 8.900 | 7.278 | 600 |
| 2024-10-15 | 9.140 | 9.140 | 8.880 | 9.080 | 7.425 | 7,329 |
| 2024-10-14 | 9.040 | 9.200 | 8.860 | 9.140 | 7.474 | 4,305 |
| 2024-10-11 | 9.040 | 9.180 | 9.040 | 9.180 | 7.507 | 7,163 |
| 2024-10-10 | 9.140 | 9.140 | 8.960 | 9.040 | 7.393 | 13,191 |
| 2024-10-09 | 9.160 | 9.160 | 8.960 | 9.160 | 7.491 | 9,222 |
| 2024-10-08 | 9.200 | 9.200 | 9.200 | 9.200 | 7.523 | 973 |
| 2024-10-07 | 9.000 | 9.300 | 8.740 | 9.220 | 7.540 | 4,327 |
| 2024-10-04 | 8.960 | 9.180 | 8.880 | 9.180 | 7.507 | 2,518 |
| 2024-10-03 | 9.020 | 9.020 | 8.840 | 8.960 | 7.327 | 7,791 |
| 2024-10-02 | 8.540 | 9.100 | 8.540 | 9.020 | 7.376 | 11,542 |
| 2024-10-01 | 8.820 | 9.080 | 8.700 | 8.700 | 7.115 | 9,232 |
| 2024-09-30 | 9.060 | 9.060 | 8.900 | 8.980 | 7.344 | 2,745 |
| 2024-09-27 | 9.080 | 9.080 | 9.080 | 9.080 | 7.425 | 223 |
| 2024-09-26 | 9.100 | 9.280 | 8.840 | 9.100 | 7.442 | 5,561 |
| 2024-09-25 | 9.160 | 9.280 | 9.160 | 9.280 | 7.589 | 2,347 |
| 2024-09-24 | 9.080 | 9.300 | 8.840 | 9.300 | 7.605 | 22,460 |
| 2024-09-23 | 8.020 | 9.100 | 8.020 | 9.100 | 7.442 | 24,520 |
| 2024-09-20 | 8.760 | 8.820 | 8.080 | 8.640 | 7.066 | 24,412 |
| 2024-09-19 | 8.780 | 8.800 | 8.680 | 8.780 | 7.180 | 4,200 |
| 2024-09-18 | 8.700 | 8.800 | 8.700 | 8.800 | 7.196 | 600 |
| 2024-09-17 | 8.900 | 9.000 | 8.700 | 8.700 | 7.115 | 25,084 |
| 2024-09-16 | 8.900 | 8.900 | 8.760 | 8.880 | 7.262 | 9,229 |
| 2024-09-13 | 8.840 | 8.980 | 8.720 | 8.980 | 7.344 | 5,230 |
| 2024-09-12 | 8.980 | 9.000 | 8.800 | 8.840 | 7.229 | 16,960 |
| 2024-09-11 | 8.780 | 9.300 | 8.780 | 9.000 | 7.360 | 2,233 |
| 2024-09-10 | 8.880 | 9.100 | 8.780 | 8.780 | 7.180 | 3,433 |
| 2024-09-09 | 8.680 | 8.900 | 8.660 | 8.780 | 7.180 | 4,246 |
| 2024-09-06 | 8.740 | 9.140 | 8.740 | 8.820 | 7.213 | 2,790 |
| 2024-09-04 | 8.620 | 8.980 | 8.620 | 8.980 | 7.344 | 2,361 |
| 2024-09-03 | 9.000 | 9.000 | 8.800 | 8.900 | 7.278 | 17,351 |
| 2024-09-02 | 8.960 | 9.020 | 8.800 | 8.980 | 7.344 | 7,415 |
| 2024-08-30 | 9.100 | 9.200 | 8.940 | 8.960 | 7.327 | 24,293 |
| 2024-08-29 | 9.300 | 9.300 | 9.000 | 9.240 | 7.556 | 10,453 |
| 2024-08-28 | 9.120 | 9.360 | 9.120 | 9.340 | 7.638 | 1,018 |
| 2024-08-27 | 9.020 | 9.360 | 9.020 | 9.320 | 7.622 | 542 |
| 2024-08-26 | 9.200 | 9.340 | 9.160 | 9.200 | 7.523 | 764 |
| 2024-08-23 | 9.280 | 9.300 | 9.080 | 9.080 | 7.425 | 5,126 |
| 2024-08-22 | 9.080 | 9.340 | 9.080 | 9.340 | 7.638 | 251 |
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.