Avensia AB (publ) (STO:AVEN)
Sweden
· Delayed Price · Currency is SEK 7.54
-0.10 (-1.31%)
Apr 28, 2026, 4:58 PM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 6.90 | 6.98 | 6.76 | 6.82 | 6.82 | 0.89% | 13,165 |
| Mar 9, 2026 | 6.94 | 7.06 | 6.76 | 6.76 | 6.76 | -3.43% | 11,621 |
| Mar 6, 2026 | 6.94 | 7.12 | 6.94 | 7.00 | 7.00 | 0.86% | 9,998 |
| Mar 5, 2026 | 7.00 | 7.12 | 6.94 | 6.94 | 6.94 | -1.14% | 8,099 |
| Mar 4, 2026 | 7.10 | 7.10 | 6.92 | 7.02 | 7.02 | 1.74% | 36,106 |
| Mar 3, 2026 | 7.14 | 7.14 | 6.82 | 6.90 | 6.90 | 1.77% | 21,611 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.72 | 6.78 | 6.78 | -2.87% | 63,803 |
| Feb 27, 2026 | 6.84 | 7.00 | 6.84 | 6.98 | 6.98 | 2.65% | 87,756 |
| Feb 26, 2026 | 6.74 | 6.80 | 6.50 | 6.80 | 6.80 | -0.29% | 26,299 |
| Feb 25, 2026 | 6.76 | 6.84 | 6.68 | 6.82 | 6.82 | 2.10% | 29,052 |
| Feb 24, 2026 | 6.84 | 6.86 | 6.60 | 6.68 | 6.68 | -1.76% | 44,453 |
| Feb 23, 2026 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | - | 17,707 |
| Feb 20, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.80 | - | 124,759 |
| Feb 19, 2026 | 6.82 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 162,362 |
| Feb 18, 2026 | 7.08 | 7.24 | 6.74 | 6.90 | 6.90 | -1.71% | 1,122,618 |
| Feb 17, 2026 | 7.22 | 7.22 | 7.00 | 7.02 | 7.02 | -3.57% | 32,939 |
| Feb 16, 2026 | 7.30 | 7.88 | 7.22 | 7.28 | 7.28 | -0.55% | 10,895 |
| Feb 13, 2026 | 7.54 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 130,030 |
| Feb 12, 2026 | 7.94 | 7.94 | 7.64 | 7.70 | 7.70 | -0.52% | 6,836 |
| Feb 11, 2026 | 7.62 | 8.00 | 7.62 | 7.74 | 7.74 | -1.02% | 20,481 |
| Feb 10, 2026 | 7.88 | 7.88 | 7.70 | 7.82 | 7.82 | -0.51% | 13,060 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.74 | 7.86 | 7.86 | -0.25% | 24,773 |
| Feb 6, 2026 | 8.08 | 8.08 | 7.88 | 7.88 | 7.88 | -2.48% | 3,971 |
| Feb 5, 2026 | 7.92 | 8.10 | 7.90 | 8.08 | 8.08 | 2.54% | 19,155 |
| Feb 4, 2026 | 7.88 | 7.94 | 7.00 | 7.88 | 7.88 | -1.01% | 98,709 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.82 | 7.96 | 7.96 | -0.50% | 12,120 |
| Feb 2, 2026 | 8.00 | 8.08 | 7.82 | 8.00 | 8.00 | -1.96% | 5,021 |
| Jan 30, 2026 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 2.00% | 2,905 |
| Jan 29, 2026 | 8.04 | 8.04 | 7.82 | 8.00 | 8.00 | 0.50% | 19,343 |
| Jan 28, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -0.50% | 10,539 |
| Jan 27, 2026 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | - | 12,369 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.98 | 8.00 | 8.00 | -2.44% | 9,978 |
| Jan 23, 2026 | 8.30 | 8.30 | 8.16 | 8.20 | 8.20 | 0.49% | 813 |
| Jan 22, 2026 | 8.28 | 8.28 | 8.04 | 8.16 | 8.16 | 2.26% | 2,696 |
| Jan 21, 2026 | 8.00 | 8.44 | 7.96 | 7.98 | 7.98 | -0.99% | 20,614 |
| Jan 20, 2026 | 8.22 | 8.30 | 8.06 | 8.06 | 8.06 | -0.49% | 8,892 |
| Jan 19, 2026 | 8.22 | 8.30 | 8.10 | 8.10 | 8.10 | -1.46% | 8,534 |
| Jan 16, 2026 | 8.10 | 8.26 | 8.10 | 8.22 | 8.22 | -0.96% | 6,478 |
| Jan 15, 2026 | 7.94 | 8.30 | 7.94 | 8.30 | 8.30 | 2.98% | 5,813 |
| Jan 14, 2026 | 8.10 | 8.18 | 8.00 | 8.06 | 8.06 | -0.25% | 9,534 |
| Jan 13, 2026 | 8.10 | 8.22 | 8.08 | 8.08 | 8.08 | -1.46% | 1,981 |
| Jan 12, 2026 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | -3.53% | 45,120 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.34 | 8.50 | 8.50 | - | 14,602 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | -0.93% | 40,108 |
| Jan 7, 2026 | 8.48 | 8.62 | 8.48 | 8.58 | 8.58 | -0.46% | 10,835 |
| Jan 5, 2026 | 8.84 | 8.96 | 8.36 | 8.62 | 8.62 | -2.71% | 13,129 |
| Jan 2, 2026 | 8.26 | 8.96 | 8.26 | 8.86 | 8.86 | 4.73% | 19,224 |
| Dec 30, 2025 | 8.50 | 8.50 | 8.30 | 8.46 | 8.46 | 2.92% | 5,683 |
| Dec 29, 2025 | 8.30 | 8.50 | 8.00 | 8.22 | 8.22 | -2.14% | 23,002 |
| Dec 23, 2025 | 8.20 | 8.48 | 8.20 | 8.40 | 8.40 | 2.94% | 5,693 |
| Dec 22, 2025 | 8.02 | 8.18 | 8.00 | 8.16 | 8.16 | 1.75% | 9,457 |
| Dec 19, 2025 | 7.98 | 8.04 | 7.98 | 8.02 | 8.02 | 2.56% | 4,256 |
| Dec 18, 2025 | 7.78 | 8.04 | 7.78 | 7.82 | 7.82 | 0.51% | 11,905 |
| Dec 17, 2025 | 7.76 | 8.04 | 7.76 | 7.78 | 7.78 | -2.75% | 11,328 |
| Dec 16, 2025 | 8.16 | 8.16 | 7.76 | 8.00 | 8.00 | - | 28,654 |
| Dec 15, 2025 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -3.38% | 19,996 |
| Dec 12, 2025 | 8.54 | 8.54 | 7.70 | 8.28 | 8.28 | -6.12% | 39,417 |
| Dec 11, 2025 | 8.96 | 8.96 | 8.78 | 8.82 | 8.82 | -0.23% | 8,061 |
| Dec 10, 2025 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | - | 654 |
| Dec 9, 2025 | 8.82 | 8.98 | 8.82 | 8.84 | 8.84 | -1.56% | 2,431 |
| Dec 8, 2025 | 9.20 | 9.20 | 8.78 | 8.98 | 8.98 | 2.28% | 3,513 |
| Dec 5, 2025 | 9.40 | 9.42 | 8.78 | 8.78 | 8.78 | -3.52% | 4,344 |
| Dec 4, 2025 | 9.44 | 9.44 | 8.58 | 9.10 | 9.10 | -3.40% | 12,482 |
| Dec 3, 2025 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 2.39% | 7,805 |
| Dec 2, 2025 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | 3.37% | 7,405 |
| Dec 1, 2025 | 8.56 | 8.90 | 8.50 | 8.90 | 8.90 | 3.73% | 8,514 |
| Nov 28, 2025 | 8.48 | 8.58 | 8.34 | 8.58 | 8.58 | 0.94% | 4,792 |