Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 6.78
-0.20 (-2.87%)
At close: Mar 2, 2026
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.94 | 6.94 | 6.72 | 6.86 | - | -1.72% | 61,442 |
| Feb 27, 2026 | 6.84 | 7.00 | 6.84 | 6.98 | 6.98 | 2.65% | 87,756 |
| Feb 26, 2026 | 6.74 | 6.80 | 6.50 | 6.80 | 6.80 | -0.29% | 26,299 |
| Feb 25, 2026 | 6.76 | 6.84 | 6.68 | 6.82 | 6.82 | 2.10% | 29,052 |
| Feb 24, 2026 | 6.84 | 6.86 | 6.60 | 6.68 | 6.68 | -1.76% | 44,453 |
| Feb 23, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 17,707 |
| Feb 20, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.80 | - | 124,759 |
| Feb 19, 2026 | 6.82 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 162,362 |
| Feb 18, 2026 | 7.08 | 7.24 | 6.74 | 6.90 | 6.90 | -1.71% | 1,122,618 |
| Feb 17, 2026 | 7.22 | 7.22 | 7.00 | 7.02 | 7.02 | -3.57% | 32,939 |
| Feb 16, 2026 | 7.30 | 7.88 | 7.22 | 7.28 | 7.28 | -0.55% | 10,895 |
| Feb 13, 2026 | 7.54 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 130,030 |
| Feb 12, 2026 | 7.94 | 7.94 | 7.64 | 7.70 | 7.70 | -0.52% | 6,836 |
| Feb 11, 2026 | 7.62 | 8.00 | 7.62 | 7.74 | 7.74 | -1.02% | 20,481 |
| Feb 10, 2026 | 7.88 | 7.88 | 7.70 | 7.82 | 7.82 | -0.51% | 13,060 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.74 | 7.86 | 7.86 | -0.25% | 24,773 |
| Feb 6, 2026 | 8.08 | 8.08 | 7.88 | 7.88 | 7.88 | -2.48% | 3,971 |
| Feb 5, 2026 | 7.92 | 8.10 | 7.90 | 8.08 | 8.08 | 2.54% | 19,155 |
| Feb 4, 2026 | 7.88 | 7.94 | 7.00 | 7.88 | 7.88 | -1.01% | 98,709 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.82 | 7.96 | 7.96 | -0.50% | 12,120 |
| Feb 2, 2026 | 8.00 | 8.08 | 7.82 | 8.00 | 8.00 | -1.96% | 5,021 |
| Jan 30, 2026 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 2.00% | 2,905 |
| Jan 29, 2026 | 8.04 | 8.04 | 7.82 | 8.00 | 8.00 | 0.50% | 19,343 |
| Jan 28, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -0.50% | 10,539 |
| Jan 27, 2026 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | - | 12,369 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.98 | 8.00 | 8.00 | -2.44% | 9,978 |
| Jan 23, 2026 | 8.30 | 8.30 | 8.16 | 8.20 | 8.20 | 0.49% | 813 |
| Jan 22, 2026 | 8.28 | 8.28 | 8.04 | 8.16 | 8.16 | 2.26% | 2,696 |
| Jan 21, 2026 | 8.00 | 8.44 | 7.96 | 7.98 | 7.98 | -0.99% | 20,614 |
| Jan 20, 2026 | 8.22 | 8.30 | 8.06 | 8.06 | 8.06 | -0.49% | 8,892 |
| Jan 19, 2026 | 8.22 | 8.30 | 8.10 | 8.10 | 8.10 | -1.46% | 8,534 |
| Jan 16, 2026 | 8.10 | 8.26 | 8.10 | 8.22 | 8.22 | -0.96% | 6,478 |
| Jan 15, 2026 | 7.94 | 8.30 | 7.94 | 8.30 | 8.30 | 2.98% | 5,813 |
| Jan 14, 2026 | 8.10 | 8.18 | 8.00 | 8.06 | 8.06 | -0.25% | 9,534 |
| Jan 13, 2026 | 8.10 | 8.22 | 8.08 | 8.08 | 8.08 | -1.46% | 1,981 |
| Jan 12, 2026 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | -3.53% | 45,120 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.34 | 8.50 | 8.50 | - | 14,602 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | -0.93% | 40,108 |
| Jan 7, 2026 | 8.48 | 8.62 | 8.48 | 8.58 | 8.58 | -0.46% | 10,835 |
| Jan 5, 2026 | 8.84 | 8.96 | 8.36 | 8.62 | 8.62 | -2.71% | 13,129 |
| Jan 2, 2026 | 8.26 | 8.96 | 8.26 | 8.86 | 8.86 | 4.73% | 19,224 |
| Dec 30, 2025 | 8.50 | 8.50 | 8.30 | 8.46 | 8.46 | 2.92% | 5,683 |
| Dec 29, 2025 | 8.30 | 8.50 | 8.00 | 8.22 | 8.22 | -2.14% | 23,002 |
| Dec 23, 2025 | 8.20 | 8.48 | 8.20 | 8.40 | 8.40 | 2.94% | 5,693 |
| Dec 22, 2025 | 8.02 | 8.18 | 8.00 | 8.16 | 8.16 | 1.75% | 9,457 |
| Dec 19, 2025 | 7.98 | 8.04 | 7.98 | 8.02 | 8.02 | 2.56% | 4,256 |
| Dec 18, 2025 | 7.78 | 8.04 | 7.78 | 7.82 | 7.82 | 0.51% | 11,905 |
| Dec 17, 2025 | 7.76 | 8.04 | 7.76 | 7.78 | 7.78 | -2.75% | 11,328 |
| Dec 16, 2025 | 8.16 | 8.16 | 7.76 | 8.00 | 8.00 | - | 28,654 |
| Dec 15, 2025 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -3.38% | 19,996 |