Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 9.96
+0.04 (0.40%)
Sep 2, 2025, 3:25 PM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 10.45 | 10.45 | 10.10 | 10.20 | 10.20 | -0.49% | 16,704 |
| Aug 7, 2025 | 10.20 | 10.55 | 10.00 | 10.25 | 10.25 | 0.49% | 20,476 |
| Aug 6, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 4,244 |
| Aug 5, 2025 | 10.35 | 10.35 | 10.00 | 10.10 | 10.10 | -0.98% | 4,461 |
| Aug 4, 2025 | 9.80 | 10.30 | 9.80 | 10.20 | 10.20 | 4.08% | 5,444 |
| Aug 1, 2025 | 9.82 | 10.10 | 9.60 | 9.80 | 9.80 | -1.21% | 3,046 |
| Jul 31, 2025 | 10.10 | 10.10 | 9.80 | 9.92 | 9.92 | -1.78% | 22,250 |
| Jul 30, 2025 | 10.00 | 10.10 | 9.80 | 10.10 | 10.10 | - | 75,541 |
| Jul 29, 2025 | 10.30 | 10.30 | 9.92 | 10.10 | 10.10 | -0.49% | 14,006 |
| Jul 28, 2025 | 10.15 | 10.15 | 9.92 | 10.15 | 10.15 | 2.11% | 10,256 |
| Jul 25, 2025 | 10.10 | 10.45 | 9.90 | 9.94 | 9.94 | -1.58% | 97,613 |
| Jul 24, 2025 | 10.25 | 10.55 | 10.05 | 10.10 | 10.10 | -2.42% | 78,514 |
| Jul 23, 2025 | 10.65 | 10.65 | 10.20 | 10.35 | 10.35 | -1.90% | 26,318 |
| Jul 22, 2025 | 10.30 | 10.60 | 10.00 | 10.55 | 10.55 | -0.47% | 52,694 |
| Jul 21, 2025 | 10.05 | 10.60 | 10.05 | 10.60 | 10.60 | 4.43% | 69,825 |
| Jul 18, 2025 | 10.65 | 10.80 | 10.00 | 10.15 | 10.15 | -4.69% | 139,725 |
| Jul 17, 2025 | 11.10 | 12.00 | 10.00 | 10.65 | 10.65 | -10.88% | 290,501 |
| Jul 16, 2025 | 12.25 | 12.25 | 11.15 | 11.95 | 11.95 | -2.05% | 77,789 |
| Jul 15, 2025 | 12.30 | 12.30 | 11.95 | 12.20 | 12.20 | 0.83% | 15,178 |
| Jul 14, 2025 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | - | 24,489 |
| Jul 11, 2025 | 12.35 | 12.45 | 11.70 | 12.10 | 12.10 | -1.63% | 32,848 |
| Jul 10, 2025 | 12.00 | 12.80 | 11.95 | 12.30 | 12.30 | 4.24% | 30,558 |
| Jul 9, 2025 | 12.00 | 12.30 | 11.80 | 11.80 | 11.80 | -2.48% | 32,966 |
| Jul 8, 2025 | 12.10 | 12.15 | 11.80 | 12.10 | 12.10 | 0.83% | 12,700 |
| Jul 7, 2025 | 11.90 | 12.15 | 11.80 | 12.00 | 12.00 | 1.69% | 33,117 |
| Jul 4, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 27,123 |
| Jul 3, 2025 | 11.55 | 11.65 | 11.30 | 11.60 | 11.60 | -0.85% | 19,816 |
| Jul 2, 2025 | 11.90 | 12.10 | 11.50 | 11.70 | 11.70 | -3.70% | 22,734 |
| Jul 1, 2025 | 12.20 | 12.20 | 11.95 | 12.15 | 12.15 | -0.82% | 3,211 |
| Jun 30, 2025 | 12.00 | 12.30 | 12.00 | 12.25 | 12.25 | 2.08% | 12,664 |
| Jun 27, 2025 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | - | 11,857 |
| Jun 26, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -0.83% | 17,224 |
| Jun 25, 2025 | 12.25 | 12.30 | 11.85 | 12.10 | 12.10 | -0.41% | 8,040 |