Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 9.00
-0.42 (-4.46%)
Dec 4, 2025, 11:43 AM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 2.39% | 7,805 |
| Dec 2, 2025 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 3.37% | 7,405 |
| Dec 1, 2025 | 8.56 | 8.90 | 8.50 | 8.90 | 8.90 | 3.73% | 8,514 |
| Nov 28, 2025 | 8.48 | 8.58 | 8.34 | 8.58 | 8.58 | 0.94% | 4,792 |
| Nov 27, 2025 | 8.16 | 8.50 | 8.16 | 8.50 | 8.50 | 3.16% | 5,310 |
| Nov 26, 2025 | 8.32 | 8.54 | 8.24 | 8.24 | 8.24 | -1.20% | 19,761 |
| Nov 25, 2025 | 8.38 | 8.38 | 8.18 | 8.34 | 8.34 | -0.48% | 10,846 |
| Nov 24, 2025 | 8.44 | 8.44 | 8.18 | 8.38 | 8.38 | -0.71% | 9,241 |
| Nov 21, 2025 | 8.20 | 8.44 | 8.12 | 8.44 | 8.44 | 1.69% | 9,178 |
| Nov 20, 2025 | 8.24 | 8.30 | 8.12 | 8.30 | 8.30 | 0.97% | 20,655 |
| Nov 19, 2025 | 8.22 | 8.40 | 8.20 | 8.22 | 8.22 | 0.24% | 23,124 |
| Nov 18, 2025 | 8.28 | 8.38 | 8.20 | 8.20 | 8.20 | -0.49% | 11,414 |
| Nov 17, 2025 | 8.30 | 8.44 | 8.06 | 8.24 | 8.24 | -2.60% | 17,636 |
| Nov 14, 2025 | 8.14 | 8.62 | 8.14 | 8.46 | 8.46 | 3.68% | 13,411 |
| Nov 13, 2025 | 8.06 | 8.66 | 8.06 | 8.16 | 8.16 | -2.16% | 10,604 |
| Nov 12, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | - | 13,674 |
| Nov 11, 2025 | 8.32 | 8.34 | 8.20 | 8.34 | 8.34 | 0.24% | 1,085 |
| Nov 10, 2025 | 8.32 | 8.36 | 8.12 | 8.32 | 8.32 | - | 6,192 |
| Nov 7, 2025 | 8.18 | 8.36 | 8.12 | 8.32 | 8.32 | 2.46% | 10,611 |
| Nov 6, 2025 | 8.30 | 8.62 | 8.10 | 8.12 | 8.12 | -1.69% | 61,504 |
| Nov 5, 2025 | 8.30 | 8.50 | 8.24 | 8.26 | 8.26 | -3.73% | 19,699 |
| Nov 4, 2025 | 8.48 | 8.70 | 8.38 | 8.58 | 8.58 | 1.18% | 7,228 |
| Nov 3, 2025 | 8.34 | 8.50 | 8.22 | 8.48 | 8.48 | 0.95% | 12,554 |
| Oct 31, 2025 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | -1.41% | 9,113 |
| Oct 30, 2025 | 8.48 | 8.62 | 8.40 | 8.52 | 8.52 | -0.23% | 3,535 |
| Oct 29, 2025 | 8.58 | 8.80 | 7.98 | 8.54 | 8.54 | 0.47% | 55,012 |
| Oct 28, 2025 | 8.90 | 8.90 | 8.44 | 8.50 | 8.50 | -5.35% | 25,853 |
| Oct 27, 2025 | 9.08 | 9.12 | 8.90 | 8.98 | 8.98 | -0.66% | 22,190 |
| Oct 24, 2025 | 10.30 | 10.30 | 8.90 | 9.04 | 9.04 | -10.94% | 98,517 |
| Oct 23, 2025 | 9.86 | 10.35 | 9.74 | 10.15 | 10.15 | 2.32% | 34,985 |
| Oct 22, 2025 | 9.88 | 9.92 | 9.78 | 9.92 | 9.92 | -0.60% | 2,038 |
| Oct 21, 2025 | 9.94 | 9.98 | 9.92 | 9.98 | 9.98 | 0.40% | 706 |
| Oct 20, 2025 | 9.82 | 9.96 | 9.82 | 9.94 | 9.94 | 1.02% | 12,440 |
| 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 |