Avensia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.88	0.88	0.88	0.88	0.88	2.56%	-
Oct 23, 2025	0.86	0.86	0.86	0.86	0.86	-0.69%	-
Oct 22, 2025	0.86	0.86	0.86	0.86	0.86	1.17%	-
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	0.71%	-
Oct 20, 2025	0.85	0.85	0.85	0.85	0.85	-0.24%	-
Oct 17, 2025	0.85	0.85	0.85	0.85	0.85	-0.23%	-
Oct 16, 2025	0.85	0.85	0.85	0.85	0.85	2.40%	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-2.58%	-
Oct 14, 2025	0.85	0.85	0.85	0.85	0.85	-0.70%	-
Oct 13, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	-
Oct 10, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-0.23%	-
Oct 8, 2025	0.85	0.85	0.85	0.85	0.85	-0.70%	-
Oct 7, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	-
Oct 6, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Oct 3, 2025	0.87	0.87	0.87	0.87	0.87	0.23%	-
Oct 2, 2025	0.88	0.88	0.86	0.86	0.86	-0.92%	-
Oct 1, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	-
Sep 30, 2025	0.85	0.85	0.85	0.85	0.85	-0.47%	-
Sep 29, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	-
Sep 26, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Sep 25, 2025	0.85	0.85	0.85	0.85	0.85	-0.23%	-
Sep 24, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	-
Sep 23, 2025	0.85	0.85	0.85	0.85	0.85	1.18%	-
Sep 22, 2025	0.84	0.84	0.84	0.84	0.84	-0.94%	-