Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.880 | 5.940 | 5.560 | 5.840 | 5.840 | 50,880 |
| 2026-10-19 | 5.980 | 6.100 | 5.860 | 5.860 | 5.860 | 16,914 |
| 2026-10-16 | 5.980 | 6.000 | 5.820 | 5.920 | 5.920 | 38,288 |
| 2026-10-15 | 5.120 | 5.960 | 5.120 | 5.880 | 5.880 | 172,831 |
| 2026-10-14 | 5.400 | 5.400 | 5.260 | 5.320 | 5.320 | 25,094 |
| 2026-10-13 | 5.200 | 5.360 | 5.160 | 5.360 | 5.360 | 32,830 |
| 2026-10-12 | 5.240 | 5.380 | 5.240 | 5.360 | 5.360 | 20,426 |
| 2026-10-09 | 5.400 | 5.500 | 5.380 | 5.460 | 5.460 | 5,313 |
| 2026-10-08 | 5.420 | 5.600 | 5.280 | 5.360 | 5.360 | 62,454 |
| 2026-10-07 | 5.660 | 5.680 | 5.340 | 5.620 | 5.620 | 58,250 |
| 2026-10-06 | 5.660 | 5.660 | 5.500 | 5.640 | 5.640 | 31,495 |
| 2026-10-05 | 5.700 | 5.700 | 5.400 | 5.600 | 5.600 | 53,911 |
| 2026-10-02 | 5.480 | 5.700 | 5.480 | 5.620 | 5.620 | 16,234 |
| 2026-10-01 | 5.500 | 5.600 | 5.300 | 5.600 | 5.600 | 53,712 |
| 2026-09-30 | 5.360 | 5.400 | 5.260 | 5.400 | 5.400 | 33,473 |
| 2026-09-29 | 5.360 | 5.420 | 5.320 | 5.380 | 5.380 | 17,759 |
| 2026-09-28 | 5.340 | 5.380 | 5.320 | 5.380 | 5.380 | 5,940 |
| 2026-09-25 | 5.540 | 5.640 | 5.280 | 5.300 | 5.300 | 49,349 |
| 2026-09-24 | 5.660 | 5.660 | 5.340 | 5.540 | 5.540 | 29,187 |
| 2026-09-23 | 5.660 | 5.660 | 5.540 | 5.540 | 5.540 | 10,290 |
| 2026-09-22 | 5.600 | 5.680 | 5.520 | 5.660 | 5.660 | 16,576 |
| 2026-09-21 | 5.600 | 5.780 | 5.540 | 5.740 | 5.740 | 28,485 |
| 2026-09-18 | 5.660 | 5.700 | 5.560 | 5.680 | 5.680 | 56,292 |
| 2026-09-17 | 5.760 | 5.880 | 5.620 | 5.700 | 5.700 | 151,223 |
| 2026-09-16 | 5.900 | 5.900 | 5.680 | 5.820 | 5.820 | 48,857 |
| 2026-09-15 | 5.840 | 5.840 | 5.640 | 5.820 | 5.820 | 110,401 |
| 2026-09-14 | 5.840 | 6.040 | 5.780 | 5.900 | 5.900 | 524,715 |
| 2026-09-11 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 2,335 |
| 2026-09-10 | 5.960 | 5.980 | 5.920 | 5.960 | 5.960 | 116,029 |
| 2026-09-09 | 6.020 | 6.060 | 5.940 | 5.940 | 5.940 | 33,820 |
| 2026-09-08 | 6.120 | 6.120 | 6.020 | 6.020 | 6.020 | 5,505 |
| 2026-09-07 | 6.020 | 6.120 | 6.000 | 6.000 | 6.000 | 13,433 |
| 2026-09-04 | 6.040 | 6.060 | 6.020 | 6.060 | 6.060 | 2,166 |
| 2026-09-03 | 5.980 | 6.040 | 5.880 | 5.980 | 5.980 | 24,771 |
| 2026-09-02 | 6.060 | 6.060 | 5.900 | 6.000 | 6.000 | 33,532 |
| 2026-09-01 | 6.020 | 6.120 | 5.900 | 6.080 | 6.080 | 19,588 |
| 2026-08-31 | 6.040 | 6.080 | 5.920 | 6.020 | 6.020 | 17,743 |
| 2026-08-28 | 5.980 | 6.080 | 5.960 | 6.080 | 6.080 | 17,337 |
| 2026-08-27 | 6.080 | 6.080 | 5.940 | 6.080 | 6.080 | 33,122 |
| 2026-08-26 | 6.060 | 6.120 | 5.940 | 6.060 | 6.060 | 20,141 |
| 2026-08-25 | 6.080 | 6.100 | 6.000 | 6.060 | 6.060 | 23,550 |
| 2026-08-24 | 6.080 | 6.120 | 6.000 | 6.100 | 6.100 | 27,763 |
| 2026-08-21 | 6.180 | 6.280 | 5.900 | 6.000 | 6.000 | 96,018 |
| 2026-08-20 | 6.220 | 6.280 | 6.080 | 6.120 | 6.120 | 13,827 |
| 2026-08-19 | 6.060 | 6.180 | 6.020 | 6.160 | 6.160 | 38,984 |
| 2026-08-18 | 6.120 | 6.280 | 6.060 | 6.080 | 6.080 | 36,786 |
| 2026-08-17 | 6.140 | 6.140 | 6.120 | 6.120 | 6.120 | 11,683 |
| 2026-08-14 | 6.260 | 6.260 | 6.080 | 6.120 | 6.120 | 12,757 |
| 2026-08-13 | 6.200 | 6.240 | 6.120 | 6.220 | 6.220 | 8,197 |
| 2026-08-12 | 6.280 | 6.280 | 6.080 | 6.260 | 6.260 | 30,047 |
| 2026-08-11 | 6.420 | 6.420 | 6.200 | 6.200 | 6.200 | 13,467 |
| 2026-08-10 | 6.320 | 6.380 | 6.280 | 6.380 | 6.380 | 10,077 |
| 2026-08-07 | 6.440 | 6.440 | 6.320 | 6.320 | 6.320 | 8,445 |
| 2026-08-06 | 6.400 | 6.540 | 6.400 | 6.400 | 6.400 | 5,751 |
| 2026-08-05 | 6.300 | 6.460 | 6.280 | 6.380 | 6.380 | 17,599 |
| 2026-08-04 | 6.120 | 6.280 | 6.120 | 6.280 | 6.280 | 22,125 |
| 2026-08-03 | 6.240 | 6.240 | 6.000 | 6.140 | 6.140 | 62,674 |
| 2026-07-31 | 6.220 | 6.400 | 6.200 | 6.360 | 6.360 | 47,394 |
| 2026-07-30 | 6.460 | 6.460 | 6.240 | 6.240 | 6.240 | 903 |
| 2026-07-29 | 6.460 | 6.460 | 6.280 | 6.360 | 6.360 | 5,623 |
Page 1 of 3 · 129 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.