Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 9.84
-0.08 (-0.81%)
Oct 17, 2025, 4:27 PM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.00 | 10.00 | 9.70 | 9.84 | 9.84 | -0.81% | 3,906 |
| Oct 16, 2025 | 9.78 | 9.92 | 9.78 | 9.92 | 9.92 | -0.60% | 1,586 |
| Oct 15, 2025 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 2.25% | 2,673 |
| Oct 14, 2025 | 9.98 | 9.98 | 9.76 | 9.76 | 9.76 | -2.20% | 2,783 |
| Oct 13, 2025 | 10.05 | 10.10 | 9.82 | 9.98 | 9.98 | -0.70% | 2,996 |
| Oct 10, 2025 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | 1.11% | 3,013 |
| Oct 9, 2025 | 9.90 | 9.98 | 9.90 | 9.94 | 9.94 | 0.40% | 1,726 |
| Oct 8, 2025 | 10.00 | 10.00 | 9.82 | 9.90 | 9.90 | -0.20% | 840 |
| Oct 7, 2025 | 9.90 | 10.00 | 9.82 | 9.92 | 9.92 | -0.60% | 24,765 |
| Oct 6, 2025 | 9.98 | 10.05 | 9.82 | 9.98 | 9.98 | - | 5,846 |
| Oct 3, 2025 | 10.15 | 10.15 | 9.80 | 9.98 | 9.98 | -1.19% | 14,003 |
| Oct 2, 2025 | 10.00 | 10.15 | 9.84 | 10.10 | 10.10 | -0.98% | 3,926 |
| Oct 1, 2025 | 10.00 | 10.20 | 9.64 | 10.20 | 10.20 | - | 3,561 |
| Sep 30, 2025 | 9.90 | 10.20 | 9.88 | 10.20 | 10.20 | 2.20% | 7,569 |
| Sep 29, 2025 | 9.90 | 9.98 | 9.88 | 9.98 | 9.98 | - | 5,450 |
| Sep 26, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | - | 4,048 |
| Sep 25, 2025 | 9.84 | 10.00 | 9.84 | 9.98 | 9.98 | -0.20% | 1,595 |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 883 |
| Sep 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 23 |
| Sep 22, 2025 | 9.74 | 10.00 | 9.74 | 10.00 | 10.00 | 1.01% | 7,674 |
| Sep 19, 2025 | 9.88 | 9.96 | 9.88 | 9.90 | 9.90 | -0.60% | 660 |
| Sep 18, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 1.22% | 688 |
| Sep 17, 2025 | 9.90 | 9.94 | 9.70 | 9.84 | 9.84 | -1.60% | 34,460 |
| Sep 16, 2025 | 9.90 | 10.00 | 9.80 | 10.00 | 10.00 | 0.60% | 15,563 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.92 | 9.94 | 9.94 | -0.60% | 19,469 |
| Sep 12, 2025 | 9.92 | 10.00 | 9.86 | 10.00 | 10.00 | 0.60% | 23,940 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.92 | 9.94 | 9.94 | -0.60% | 5,141 |
| Sep 10, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 10,000 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.86 | 9.96 | 9.96 | -0.20% | 2,487 |
| Sep 8, 2025 | 9.78 | 10.00 | 9.72 | 9.98 | 9.98 | 1.01% | 8,472 |
| Sep 5, 2025 | 9.96 | 9.98 | 9.76 | 9.88 | 9.88 | 0.20% | 14,971 |
| Sep 4, 2025 | 9.90 | 9.98 | 9.86 | 9.86 | 9.86 | -1.20% | 7,973 |
| Sep 3, 2025 | 9.96 | 9.98 | 9.88 | 9.98 | 9.98 | 0.20% | 4,235 |
| Sep 2, 2025 | 9.98 | 9.98 | 9.82 | 9.96 | 9.96 | 0.40% | 2,058 |
| Sep 1, 2025 | 9.82 | 9.98 | 9.82 | 9.92 | 9.92 | - | 7,750 |
| Aug 29, 2025 | 9.66 | 10.40 | 9.66 | 9.92 | 9.92 | -0.40% | 20,780 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.70 | 9.96 | 9.96 | -0.40% | 4,002 |
| Aug 27, 2025 | 9.98 | 10.00 | 9.80 | 10.00 | 10.00 | 0.20% | 2,699 |
| Aug 26, 2025 | 10.00 | 10.00 | 9.86 | 9.98 | 9.98 | -0.20% | 2,318 |
| Aug 25, 2025 | 9.98 | 10.00 | 9.82 | 10.00 | 10.00 | 2.88% | 15,638 |
| Aug 22, 2025 | 9.98 | 9.98 | 9.70 | 9.72 | 9.72 | -0.41% | 10,476 |
| Aug 21, 2025 | 9.86 | 10.00 | 9.76 | 9.76 | 9.76 | -1.21% | 32,600 |
| Aug 20, 2025 | 9.98 | 10.00 | 9.88 | 9.88 | 9.88 | 0.82% | 5,491 |
| Aug 19, 2025 | 9.98 | 9.98 | 9.76 | 9.80 | 9.80 | -1.61% | 2,806 |
| Aug 18, 2025 | 9.90 | 9.98 | 9.82 | 9.96 | 9.96 | -0.40% | 4,339 |
| Aug 15, 2025 | 9.90 | 10.05 | 9.82 | 10.00 | 10.00 | 0.81% | 27,662 |
| Aug 14, 2025 | 10.00 | 10.15 | 9.92 | 9.92 | 9.92 | -2.75% | 792 |
| Aug 13, 2025 | 9.98 | 10.25 | 9.98 | 10.20 | 10.20 | - | 94 |
| Aug 12, 2025 | 9.92 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | 5,877 |
| Aug 11, 2025 | 10.05 | 10.30 | 9.88 | 10.10 | 10.10 | -0.98% | 47,894 |