Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 6.32
+0.02 (0.32%)
Nov 6, 2026, 5:25 PM CET
Avensia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.32 | 6.32 | 6.22 | 6.32 | 6.32 | 0.32% | 4,185 |
| Nov 5, 2026 | 6.32 | 6.32 | 6.14 | 6.30 | 6.30 | 5.00% | 13,047 |
| Nov 4, 2026 | 6.36 | 6.36 | 6.00 | 6.00 | 6.00 | -5.66% | 22,607 |
| Nov 3, 2026 | 6.48 | 6.48 | 6.34 | 6.36 | 6.36 | -1.85% | 4,692 |
| Nov 2, 2026 | 6.46 | 6.48 | 6.24 | 6.48 | 6.48 | - | 27,866 |
| Oct 30, 2026 | 6.32 | 6.48 | 6.32 | 6.48 | 6.48 | 2.86% | 19,182 |
| Oct 29, 2026 | 6.14 | 6.56 | 6.12 | 6.30 | 6.30 | 3.62% | 151,510 |
| Oct 28, 2026 | 5.80 | 6.30 | 5.42 | 6.08 | 6.08 | 8.57% | 412,511 |
| Oct 27, 2026 | 5.60 | 5.86 | 5.46 | 5.60 | 5.60 | - | 71,587 |
| Oct 26, 2026 | 5.68 | 5.82 | 5.52 | 5.60 | 5.60 | 2.56% | 70,300 |
| Oct 23, 2026 | 5.76 | 5.80 | 5.46 | 5.46 | 5.46 | -5.21% | 41,319 |
| Oct 22, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 1.77% | 54,538 |
| Oct 21, 2026 | 5.86 | 5.88 | 5.60 | 5.66 | 5.66 | -3.08% | 46,719 |
| Oct 20, 2026 | 5.88 | 5.94 | 5.56 | 5.84 | 5.84 | -0.34% | 50,880 |
| Oct 19, 2026 | 5.98 | 6.10 | 5.86 | 5.86 | 5.86 | -1.01% | 16,914 |
| Oct 16, 2026 | 5.98 | 6.00 | 5.82 | 5.92 | 5.92 | 0.68% | 38,288 |
| Oct 15, 2026 | 5.12 | 5.96 | 5.12 | 5.88 | 5.88 | 10.53% | 172,831 |
| Oct 14, 2026 | 5.40 | 5.40 | 5.26 | 5.32 | 5.32 | -0.75% | 25,094 |
| Oct 13, 2026 | 5.20 | 5.36 | 5.16 | 5.36 | 5.36 | - | 32,830 |
| Oct 12, 2026 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | -1.83% | 20,426 |
| Oct 9, 2026 | 5.40 | 5.50 | 5.38 | 5.46 | 5.46 | 1.87% | 5,313 |
| Oct 8, 2026 | 5.42 | 5.60 | 5.28 | 5.36 | 5.36 | -4.63% | 62,454 |
| Oct 7, 2026 | 5.66 | 5.68 | 5.34 | 5.62 | 5.62 | -0.35% | 58,250 |
| Oct 6, 2026 | 5.66 | 5.66 | 5.50 | 5.64 | 5.64 | 0.71% | 31,495 |
| Oct 5, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | -0.36% | 53,911 |
| Oct 2, 2026 | 5.48 | 5.70 | 5.48 | 5.62 | 5.62 | 0.36% | 16,234 |
| Oct 1, 2026 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 53,712 |
| Sep 30, 2026 | 5.36 | 5.40 | 5.26 | 5.40 | 5.40 | 0.37% | 33,473 |
| Sep 29, 2026 | 5.36 | 5.42 | 5.32 | 5.38 | 5.38 | - | 17,759 |
| Sep 28, 2026 | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | 1.51% | 5,940 |
| Sep 25, 2026 | 5.54 | 5.64 | 5.28 | 5.30 | 5.30 | -4.33% | 49,349 |
| Sep 24, 2026 | 5.66 | 5.66 | 5.34 | 5.54 | 5.54 | - | 29,187 |
| Sep 23, 2026 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | -2.12% | 10,290 |
| Sep 22, 2026 | 5.60 | 5.68 | 5.52 | 5.66 | 5.66 | -1.39% | 16,576 |
| Sep 21, 2026 | 5.60 | 5.78 | 5.54 | 5.74 | 5.74 | 1.06% | 28,485 |
| Sep 18, 2026 | 5.66 | 5.70 | 5.56 | 5.68 | 5.68 | -0.35% | 56,292 |
| Sep 17, 2026 | 5.76 | 5.88 | 5.62 | 5.70 | 5.70 | -2.06% | 151,223 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.68 | 5.82 | 5.82 | - | 48,857 |
| Sep 15, 2026 | 5.84 | 5.84 | 5.64 | 5.82 | 5.82 | -1.36% | 110,401 |
| Sep 14, 2026 | 5.84 | 6.04 | 5.78 | 5.90 | 5.90 | -1.67% | 524,715 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 2,335 |
| Sep 10, 2026 | 5.96 | 5.98 | 5.92 | 5.96 | 5.96 | 0.34% | 116,029 |
| Sep 9, 2026 | 6.02 | 6.06 | 5.94 | 5.94 | 5.94 | -1.33% | 33,820 |
| Sep 8, 2026 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | 0.33% | 5,505 |
| Sep 7, 2026 | 6.02 | 6.12 | 6.00 | 6.00 | 6.00 | -0.99% | 13,433 |
| Sep 4, 2026 | 6.04 | 6.06 | 6.02 | 6.06 | 6.06 | 1.34% | 2,166 |
| Sep 3, 2026 | 5.98 | 6.04 | 5.88 | 5.98 | 5.98 | -0.33% | 24,771 |
| Sep 2, 2026 | 6.06 | 6.06 | 5.90 | 6.00 | 6.00 | -1.32% | 33,532 |
| Sep 1, 2026 | 6.02 | 6.12 | 5.90 | 6.08 | 6.08 | 1.00% | 19,588 |
| Aug 31, 2026 | 6.04 | 6.08 | 5.92 | 6.02 | 6.02 | -0.99% | 17,743 |