Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 7.68
-0.10 (-1.29%)
May 5, 2026, 5:12 PM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.70 | 7.78 | 7.68 | 7.68 | - | -1.29% | 11,274 |
| May 4, 2026 | 7.92 | 8.00 | 7.66 | 7.78 | 7.78 | -0.26% | 21,218 |
| Apr 30, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 3.17% | 21,757 |
| Apr 29, 2026 | 7.54 | 7.68 | 7.50 | 7.56 | 7.56 | 0.27% | 19,884 |
| Apr 28, 2026 | 7.96 | 7.96 | 7.50 | 7.54 | 7.54 | -1.31% | 17,349 |
| Apr 27, 2026 | 7.52 | 7.76 | 7.52 | 7.64 | 7.64 | 1.60% | 1,807 |
| Apr 24, 2026 | 7.68 | 7.68 | 7.40 | 7.52 | 7.52 | 0.27% | 16,878 |
| Apr 23, 2026 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -3.60% | 50,744 |
| Apr 22, 2026 | 7.86 | 7.86 | 7.64 | 7.78 | 7.78 | 2.37% | 9,567 |
| Apr 21, 2026 | 7.88 | 7.88 | 7.50 | 7.60 | 7.60 | 1.33% | 12,778 |
| Apr 20, 2026 | 7.48 | 7.98 | 7.48 | 7.50 | 7.50 | -2.09% | 26,264 |
| Apr 17, 2026 | 7.96 | 7.96 | 7.36 | 7.66 | 7.66 | 2.96% | 60,098 |
| Apr 16, 2026 | 7.58 | 8.40 | 7.38 | 7.44 | 7.44 | -1.85% | 67,367 |
| Apr 15, 2026 | 7.50 | 7.70 | 7.44 | 7.58 | 7.58 | 1.88% | 17,445 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.30 | 7.44 | 7.44 | 1.09% | 41,830 |
| Apr 13, 2026 | 7.22 | 7.40 | 7.14 | 7.36 | 7.36 | -1.60% | 25,722 |
| Apr 10, 2026 | 7.00 | 7.48 | 6.92 | 7.48 | 7.48 | 7.47% | 333,236 |
| Apr 9, 2026 | 7.00 | 7.06 | 6.90 | 6.96 | 6.96 | - | 19,934 |
| Apr 8, 2026 | 7.40 | 7.40 | 6.96 | 6.96 | 6.96 | -1.97% | 14,724 |
| Apr 7, 2026 | 7.12 | 7.14 | 7.00 | 7.10 | 7.10 | 2.01% | 29,690 |
| Apr 2, 2026 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | -2.52% | 9,702 |
| Apr 1, 2026 | 7.30 | 7.34 | 7.02 | 7.14 | 7.14 | 1.71% | 16,082 |
| Mar 31, 2026 | 7.20 | 7.20 | 6.90 | 7.02 | 7.02 | 0.57% | 6,924 |
| Mar 30, 2026 | 6.98 | 6.98 | 6.88 | 6.98 | 6.98 | -0.57% | 1,745 |
| Mar 27, 2026 | 7.20 | 7.20 | 7.00 | 7.02 | 7.02 | -2.50% | 19,094 |
| Mar 26, 2026 | 7.22 | 7.30 | 7.18 | 7.20 | 7.20 | 3.75% | 21,614 |
| Mar 25, 2026 | 7.14 | 7.14 | 6.92 | 6.94 | 6.94 | 1.17% | 41,686 |
| Mar 24, 2026 | 6.98 | 7.00 | 6.86 | 6.86 | 6.86 | -1.72% | 15,492 |
| Mar 23, 2026 | 7.06 | 7.20 | 6.84 | 6.98 | 6.98 | -0.85% | 6,991 |
| Mar 20, 2026 | 7.46 | 7.46 | 6.90 | 7.04 | 7.04 | 0.57% | 12,814 |
| Mar 19, 2026 | 7.10 | 7.18 | 6.88 | 7.00 | 7.00 | -1.41% | 7,948 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.00 | 7.10 | 7.10 | 1.43% | 6,681 |
| Mar 17, 2026 | 7.36 | 7.42 | 7.00 | 7.00 | 7.00 | -4.11% | 34,926 |
| Mar 16, 2026 | 7.22 | 7.40 | 7.22 | 7.30 | 7.30 | 3.99% | 2,681 |
| Mar 13, 2026 | 7.00 | 7.18 | 6.90 | 7.02 | 7.02 | 1.74% | 20,615 |
| Mar 12, 2026 | 6.98 | 7.00 | 6.90 | 6.90 | 6.90 | 0.58% | 1,555 |
| Mar 11, 2026 | 6.90 | 6.98 | 6.86 | 6.86 | 6.86 | 0.59% | 153,046 |
| Mar 10, 2026 | 6.90 | 6.98 | 6.76 | 6.82 | 6.82 | 0.89% | 13,165 |
| Mar 9, 2026 | 6.94 | 7.06 | 6.76 | 6.76 | 6.76 | -3.43% | 11,621 |
| Mar 6, 2026 | 6.94 | 7.12 | 6.94 | 7.00 | 7.00 | 0.86% | 9,998 |
| Mar 5, 2026 | 7.00 | 7.12 | 6.94 | 6.94 | 6.94 | -1.14% | 8,099 |
| Mar 4, 2026 | 7.10 | 7.10 | 6.92 | 7.02 | 7.02 | 1.74% | 36,106 |
| Mar 3, 2026 | 7.14 | 7.14 | 6.82 | 6.90 | 6.90 | 1.77% | 21,611 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.72 | 6.78 | 6.78 | -2.87% | 63,803 |
| 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 |