Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 8.46
+0.02 (0.24%)
May 25, 2026, 4:56 PM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.44 | 8.44 | 8.34 | 8.34 | - | -1.18% | 6,270 |
| May 22, 2026 | 8.62 | 8.62 | 8.34 | 8.44 | 8.44 | -1.63% | 19,687 |
| May 21, 2026 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 2.88% | 23,818 |
| May 20, 2026 | 8.30 | 8.34 | 8.28 | 8.34 | 8.34 | 0.97% | 23,044 |
| May 19, 2026 | 8.24 | 8.32 | 8.14 | 8.26 | 8.26 | - | 17,792 |
| May 18, 2026 | 7.90 | 8.28 | 7.90 | 8.26 | 8.26 | -0.24% | 24,514 |
| May 15, 2026 | 8.22 | 8.28 | 7.98 | 8.28 | 8.28 | - | 45,304 |
| May 13, 2026 | 7.96 | 8.46 | 7.96 | 8.28 | 8.28 | 4.28% | 35,062 |
| May 12, 2026 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | - | 17,316 |
| May 11, 2026 | 8.20 | 8.50 | 7.92 | 7.94 | 7.94 | -0.75% | 26,649 |
| May 8, 2026 | 7.84 | 8.20 | 7.84 | 8.00 | 8.00 | -1.48% | 19,296 |
| May 7, 2026 | 8.20 | 8.20 | 7.90 | 8.12 | 8.12 | -2.17% | 52,673 |
| May 6, 2026 | 7.60 | 8.64 | 7.60 | 8.30 | 8.30 | 8.07% | 91,417 |
| May 5, 2026 | 7.70 | 7.78 | 7.46 | 7.68 | 7.68 | -1.29% | 23,952 |
| 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 |