Avensia publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.760 | 5.800 | 5.460 | 5.460 | 5.460 | 38,671 |
| 2026-10-22 | 5.560 | 5.760 | 5.560 | 5.760 | 5.760 | 49,538 |
| 2026-10-21 | 5.860 | 5.880 | 5.600 | 5.660 | 5.660 | 45,021 |
| 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 |
Page 1 of 1 · 23 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.