Avensia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	-
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	-
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	-2.34%	-
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	-
Jan 2, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	-
Dec 30, 2025	0.71	0.71	0.71	0.71	0.71	-2.47%	-
Dec 29, 2025	0.73	0.73	0.73	0.73	0.73	4.00%	-
Dec 23, 2025	0.70	0.70	0.70	0.70	0.70	1.74%	-
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	3.30%	-
Dec 19, 2025	0.67	0.67	0.67	0.67	0.67	0.60%	-
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	-2.93%	-
Dec 17, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 16, 2025	0.68	0.68	0.68	0.68	0.68	-4.21%	-
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	-6.32%	-
Dec 12, 2025	0.76	0.76	0.76	0.76	0.76	-0.52%	-
Dec 11, 2025	0.76	0.76	0.76	0.76	0.76	0.53%	-
Dec 10, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	-
Dec 8, 2025	0.75	0.75	0.75	0.75	0.75	-3.60%	-
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-3.95%	-
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	-
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	-
Dec 2, 2025	0.76	0.76	0.76	0.76	0.76	3.83%	-
Dec 1, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Nov 28, 2025	0.72	0.72	0.72	0.72	0.72	3.44%	-
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-1.13%	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	-0.56%	-
Nov 25, 2025	0.71	0.71	0.71	0.71	0.71	-1.11%	-
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	2.28%	-
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	0.86%	-
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 19, 2025	0.70	0.70	0.70	0.70	0.70	-0.29%	-
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-2.79%	-
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	3.46%	-
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	-2.25%	-
Nov 13, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 12, 2025	0.71	0.71	0.71	0.71	0.71	0.57%	-
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 10, 2025	0.71	0.71	0.71	0.71	0.71	3.22%	-
Nov 7, 2025	0.68	0.68	0.68	0.68	0.68	-2.29%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	-3.85%	-
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	0.55%	-
Nov 4, 2025	0.72	0.72	0.72	0.72	0.72	1.12%	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-1.65%	-
Oct 31, 2025	0.73	0.73	0.73	0.73	0.73	-0.27%	-
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	0.27%	-
Oct 29, 2025	0.73	0.73	0.73	0.73	0.73	-5.45%	-
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	-0.26%	-
Oct 27, 2025	0.78	0.78	0.77	0.77	0.77	-12.27%	-