Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 9.80
-0.12 (-1.21%)
Aug 1, 2025, 5:19 PM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 12.05 | 12.30 | 12.00 | 12.15 | 12.15 | 0.41% | 14,518 |
| Jun 23, 2025 | 12.15 | 12.25 | 12.05 | 12.10 | 12.10 | - | 6,801 |
| Jun 19, 2025 | 12.05 | 12.25 | 12.00 | 12.10 | 12.10 | - | 36,344 |
| Jun 18, 2025 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 9,214 |
| Jun 17, 2025 | 12.30 | 12.40 | 12.05 | 12.40 | 12.40 | 0.81% | 8,872 |
| Jun 16, 2025 | 12.35 | 12.35 | 12.00 | 12.30 | 12.30 | 2.50% | 26,089 |
| Jun 13, 2025 | 12.10 | 12.25 | 12.00 | 12.00 | 12.00 | -1.23% | 4,917 |
| Jun 12, 2025 | 12.20 | 12.20 | 11.80 | 12.15 | 12.15 | -2.41% | 14,278 |
| Jun 11, 2025 | 12.20 | 12.45 | 12.00 | 12.45 | 12.45 | 1.22% | 10,678 |
| Jun 10, 2025 | 12.05 | 12.40 | 12.05 | 12.30 | 12.30 | -1.20% | 5,842 |
| Jun 9, 2025 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | -0.40% | 18,277 |
| Jun 5, 2025 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | - | 36,358 |
| Jun 4, 2025 | 12.65 | 12.90 | 12.35 | 12.50 | 12.50 | -3.10% | 10,030 |
| Jun 3, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.98% | 24,333 |
| Jun 2, 2025 | 12.65 | 12.90 | 12.35 | 12.65 | 12.65 | 0.40% | 24,587 |
| May 30, 2025 | 12.00 | 12.60 | 11.60 | 12.60 | 12.60 | 4.56% | 53,979 |
| May 28, 2025 | 12.30 | 12.60 | 12.00 | 12.05 | 12.05 | -1.63% | 7,741 |
| May 27, 2025 | 12.40 | 12.70 | 12.10 | 12.25 | 12.25 | -4.30% | 69,937 |
| May 26, 2025 | 11.90 | 12.90 | 11.70 | 12.80 | 12.80 | 7.56% | 31,118 |
| May 23, 2025 | 11.85 | 11.90 | 11.30 | 11.90 | 11.90 | 3.48% | 17,701 |
| May 22, 2025 | 11.75 | 12.30 | 11.50 | 11.50 | 11.50 | -0.43% | 37,626 |
| May 21, 2025 | 11.45 | 11.60 | 11.45 | 11.55 | 11.55 | 2.21% | 14,178 |