Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 6.20
+0.16 (2.65%)
Jul 24, 2026, 5:29 PM CET
Avensia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.98 | 7.12 | 6.98 | 7.08 | 7.08 | 1.72% | 22,572 |
| Jul 15, 2026 | 6.94 | 7.06 | 6.94 | 6.96 | 6.96 | -1.69% | 21,952 |
| Jul 14, 2026 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 0.28% | 69,338 |
| Jul 13, 2026 | 7.02 | 7.10 | 6.94 | 7.06 | 7.06 | -0.84% | 41,078 |
| Jul 10, 2026 | 7.08 | 7.12 | 7.00 | 7.12 | 7.12 | 0.28% | 5,596 |
| Jul 9, 2026 | 7.02 | 7.12 | 7.00 | 7.10 | 7.10 | -0.84% | 8,119 |
| Jul 8, 2026 | 7.14 | 7.16 | 7.00 | 7.16 | 7.16 | 0.85% | 54,551 |
| Jul 7, 2026 | 7.14 | 7.14 | 7.08 | 7.10 | 7.10 | 0.28% | 4,019 |
| Jul 6, 2026 | 7.26 | 7.26 | 7.00 | 7.08 | 7.08 | -1.67% | 25,724 |
| Jul 3, 2026 | 7.30 | 7.30 | 7.08 | 7.20 | 7.20 | 0.28% | 2,684 |
| Jul 2, 2026 | 7.00 | 7.50 | 7.00 | 7.18 | 7.18 | 1.99% | 15,015 |
| Jul 1, 2026 | 7.02 | 7.06 | 7.00 | 7.04 | 7.04 | 0.57% | 48,022 |
| Jun 30, 2026 | 7.20 | 7.20 | 6.96 | 7.00 | 7.00 | -0.85% | 35,116 |
| Jun 29, 2026 | 7.06 | 7.20 | 6.96 | 7.06 | 7.06 | 0.28% | 46,783 |
| Jun 26, 2026 | 7.18 | 7.18 | 6.98 | 7.04 | 7.04 | -1.12% | 9,352 |
| Jun 25, 2026 | 7.22 | 7.22 | 7.08 | 7.12 | 7.12 | 1.42% | 11,297 |
| Jun 24, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -0.57% | 23,091 |
| Jun 23, 2026 | 7.02 | 7.20 | 7.02 | 7.06 | 7.06 | -0.84% | 27,678 |
| Jun 22, 2026 | 7.22 | 7.22 | 7.02 | 7.12 | 7.12 | -1.66% | 31,235 |
| Jun 18, 2026 | 7.02 | 7.28 | 6.96 | 7.24 | 7.24 | 4.02% | 757,205 |
| Jun 17, 2026 | 7.30 | 7.30 | 6.96 | 6.96 | 6.96 | -4.13% | 103,782 |
| Jun 16, 2026 | 7.58 | 7.58 | 7.22 | 7.26 | 7.26 | - | 182,867 |
| Jun 15, 2026 | 8.12 | 8.12 | 7.80 | 7.86 | 7.26 | - | 216,002 |
| Jun 12, 2026 | 8.00 | 8.18 | 7.76 | 7.86 | 7.26 | 0.77% | 279,852 |
| Jun 11, 2026 | 7.96 | 7.96 | 7.72 | 7.80 | 7.20 | -0.76% | 39,566 |
| Jun 10, 2026 | 8.12 | 8.12 | 7.86 | 7.86 | 7.26 | -1.75% | 38,075 |
| Jun 9, 2026 | 8.02 | 8.06 | 7.90 | 8.00 | 7.39 | 0.25% | 16,306 |
| Jun 8, 2026 | 7.98 | 7.98 | 7.90 | 7.98 | 7.37 | -0.25% | 55,939 |
| Jun 5, 2026 | 7.96 | 8.00 | 7.86 | 8.00 | 7.39 | -0.99% | 7,813 |
| Jun 4, 2026 | 8.00 | 8.10 | 7.90 | 8.08 | 7.46 | 1.25% | 16,093 |
| Jun 3, 2026 | 8.10 | 8.12 | 7.90 | 7.98 | 7.37 | -1.24% | 46,690 |
| Jun 2, 2026 | 8.22 | 8.22 | 8.08 | 8.08 | 7.46 | 0.50% | 21,184 |
| Jun 1, 2026 | 8.24 | 8.26 | 8.04 | 8.04 | 7.43 | -2.66% | 13,932 |
| May 29, 2026 | 8.28 | 8.30 | 8.16 | 8.26 | 7.63 | 0.73% | 42,259 |
| May 28, 2026 | 8.44 | 8.44 | 8.00 | 8.20 | 7.57 | -1.91% | 52,683 |
| May 27, 2026 | 8.76 | 8.76 | 8.36 | 8.36 | 7.72 | -2.34% | 47,294 |
| May 26, 2026 | 8.58 | 8.78 | 8.36 | 8.56 | 7.91 | 1.18% | 34,906 |
| May 25, 2026 | 8.44 | 8.56 | 8.34 | 8.46 | 7.81 | 0.24% | 28,252 |
| May 22, 2026 | 8.62 | 8.62 | 8.34 | 8.44 | 7.80 | -1.63% | 19,687 |
| May 21, 2026 | 8.34 | 8.58 | 8.34 | 8.58 | 7.93 | 2.88% | 23,818 |
| May 20, 2026 | 8.30 | 8.34 | 8.28 | 8.34 | 7.70 | 0.97% | 23,044 |
| May 19, 2026 | 8.24 | 8.32 | 8.14 | 8.26 | 7.63 | - | 17,792 |
| May 18, 2026 | 7.90 | 8.28 | 7.90 | 8.26 | 7.63 | -0.24% | 24,514 |
| May 15, 2026 | 8.22 | 8.28 | 7.98 | 8.28 | 7.65 | - | 45,304 |