Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 5.30
-0.24 (-4.33%)
Sep 25, 2026, 5:29 PM CET
Avensia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.98 | 6.08 | 5.96 | 6.08 | 6.08 | - | 17,337 |
| Aug 27, 2026 | 6.08 | 6.08 | 5.94 | 6.08 | 6.08 | 0.33% | 33,122 |
| Aug 26, 2026 | 6.06 | 6.12 | 5.94 | 6.06 | 6.06 | - | 20,141 |
| Aug 25, 2026 | 6.08 | 6.10 | 6.00 | 6.06 | 6.06 | -0.66% | 23,550 |
| Aug 24, 2026 | 6.08 | 6.12 | 6.00 | 6.10 | 6.10 | 1.67% | 27,763 |
| Aug 21, 2026 | 6.18 | 6.28 | 5.90 | 6.00 | 6.00 | -1.96% | 96,018 |
| Aug 20, 2026 | 6.22 | 6.28 | 6.08 | 6.12 | 6.12 | -0.65% | 13,827 |
| Aug 19, 2026 | 6.06 | 6.18 | 6.02 | 6.16 | 6.16 | 1.32% | 38,984 |
| Aug 18, 2026 | 6.12 | 6.28 | 6.06 | 6.08 | 6.08 | -0.65% | 36,786 |
| Aug 17, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | - | 11,683 |
| Aug 14, 2026 | 6.26 | 6.26 | 6.08 | 6.12 | 6.12 | -1.61% | 12,757 |
| Aug 13, 2026 | 6.20 | 6.24 | 6.12 | 6.22 | 6.22 | -0.64% | 8,197 |
| Aug 12, 2026 | 6.28 | 6.28 | 6.08 | 6.26 | 6.26 | 0.97% | 30,047 |
| Aug 11, 2026 | 6.42 | 6.42 | 6.20 | 6.20 | 6.20 | -2.82% | 13,467 |
| Aug 10, 2026 | 6.32 | 6.38 | 6.28 | 6.38 | 6.38 | 0.95% | 10,077 |
| Aug 7, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -1.25% | 8,445 |
| Aug 6, 2026 | 6.40 | 6.54 | 6.40 | 6.40 | 6.40 | 0.31% | 5,751 |
| Aug 5, 2026 | 6.30 | 6.46 | 6.28 | 6.38 | 6.38 | 1.59% | 17,599 |
| Aug 4, 2026 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.28% | 22,125 |
| Aug 3, 2026 | 6.24 | 6.24 | 6.00 | 6.14 | 6.14 | -3.46% | 62,674 |
| Jul 31, 2026 | 6.22 | 6.40 | 6.20 | 6.36 | 6.36 | 1.92% | 47,394 |
| Jul 30, 2026 | 6.46 | 6.46 | 6.24 | 6.24 | 6.24 | -1.89% | 903 |
| Jul 29, 2026 | 6.46 | 6.46 | 6.28 | 6.36 | 6.36 | -0.31% | 5,623 |
| Jul 28, 2026 | 6.26 | 6.38 | 6.22 | 6.38 | 6.38 | 3.24% | 9,091 |
| Jul 27, 2026 | 6.18 | 6.18 | 6.06 | 6.18 | 6.18 | -0.32% | 14,506 |
| Jul 24, 2026 | 6.02 | 6.28 | 5.84 | 6.20 | 6.20 | 2.65% | 43,044 |
| Jul 23, 2026 | 6.04 | 6.04 | 5.80 | 6.04 | 6.04 | 1.34% | 39,711 |
| Jul 22, 2026 | 5.98 | 6.10 | 5.84 | 5.96 | 5.96 | -4.18% | 47,154 |
| Jul 21, 2026 | 6.06 | 6.26 | 5.86 | 6.22 | 6.22 | 2.30% | 28,206 |
| Jul 20, 2026 | 6.18 | 6.18 | 5.86 | 6.08 | 6.08 | -0.65% | 50,735 |
| Jul 17, 2026 | 7.12 | 7.14 | 5.86 | 6.12 | 6.12 | -13.56% | 207,199 |