Avensia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	-2.01%	-
Feb 19, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Feb 18, 2026	0.61	0.61	0.61	0.61	0.61	-6.46%	-
Feb 17, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	-
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	-5.04%	-
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-1.17%	-
Feb 12, 2026	0.68	0.68	0.68	0.68	0.68	-1.16%	-
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	0.29%	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	-10.88%	-
Feb 9, 2026	0.69	0.77	0.69	0.77	0.77	9.04%	1
Feb 6, 2026	0.71	0.71	0.71	0.71	0.71	2.31%	-
Feb 5, 2026	0.69	0.69	0.69	0.69	0.69	-1.98%	-
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-1.94%	-
Feb 2, 2026	0.72	0.72	0.72	0.72	0.72	1.98%	-
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	-
Jan 29, 2026	0.70	0.70	0.70	0.70	0.70	-0.56%	-
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	0.85%	-
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-3.31%	-
Jan 26, 2026	0.73	0.73	0.73	0.73	0.73	0.83%	-
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	2.56%	-
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-0.28%	-
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-1.68%	-
Jan 19, 2026	0.72	0.72	0.72	0.72	0.72	-1.10%	-
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	3.13%	-
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	-1.96%	-
Jan 13, 2026	0.72	0.72	0.72	0.72	0.72	-3.50%	-
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	0.54%	-
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%	-