Avensia AB (publ) (STO:AVEN)
Sweden · Delayed Price · Currency is SEK 6.12
-0.10 (-1.61%)
Aug 14, 2026, 5:29 PM CET
Avensia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |