Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.300 | 8.620 | 8.100 | 8.120 | 6.958 | 61,504 |
| 2025-11-05 | 8.300 | 8.500 | 8.240 | 8.260 | 7.078 | 19,699 |
| 2025-11-04 | 8.480 | 8.700 | 8.380 | 8.580 | 7.352 | 7,228 |
| 2025-11-03 | 8.340 | 8.500 | 8.220 | 8.480 | 7.267 | 12,554 |
| 2025-10-31 | 8.520 | 8.520 | 8.400 | 8.400 | 7.198 | 9,113 |
| 2025-10-30 | 8.480 | 8.620 | 8.400 | 8.520 | 7.301 | 3,535 |
| 2025-10-29 | 8.580 | 8.800 | 7.980 | 8.540 | 7.318 | 55,012 |
| 2025-10-28 | 8.900 | 8.900 | 8.440 | 8.500 | 7.284 | 25,853 |
| 2025-10-27 | 9.080 | 9.120 | 8.900 | 8.980 | 7.695 | 22,190 |
| 2025-10-24 | 10.300 | 10.300 | 8.900 | 9.040 | 7.746 | 98,517 |
← NewerPage 5 of 5 · 250 trading days
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.