Avensia AB AVEN
OMXSTO · Sweden · Retail Trade
SEK 5.60+0.20 (+3.70%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 5.40 | +0.37% | SEK 5.36 | SEK 5.40 | SEK 5.26 | 33.47K |
| 2026-09-29 | SEK 5.38 | 0.00% | SEK 5.36 | SEK 5.42 | SEK 5.32 | 17.76K |
| 2026-09-28 | SEK 5.38 | +1.51% | SEK 5.34 | SEK 5.38 | SEK 5.32 | 5.94K |
| 2026-09-25 | SEK 5.30 | -4.33% | SEK 5.54 | SEK 5.64 | SEK 5.28 | 49.35K |
| 2026-09-24 | SEK 5.54 | 0.00% | SEK 5.66 | SEK 5.66 | SEK 5.34 | 29.19K |
| 2026-09-23 | SEK 5.54 | -2.12% | SEK 5.66 | SEK 5.66 | SEK 5.54 | 10.29K |
| 2026-09-22 | SEK 5.66 | -1.39% | SEK 5.60 | SEK 5.68 | SEK 5.52 | 16.58K |
| 2026-09-21 | SEK 5.74 | +1.06% | SEK 5.60 | SEK 5.78 | SEK 5.54 | 28.49K |
| 2026-09-18 | SEK 5.68 | -0.35% | SEK 5.66 | SEK 5.70 | SEK 5.56 | 56.29K |
| 2026-09-17 | SEK 5.70 | -2.06% | SEK 5.76 | SEK 5.88 | SEK 5.62 | 151.22K |
| 2026-09-16 | SEK 5.82 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.68 | 48.86K |
| 2026-09-15 | SEK 5.82 | -1.36% | SEK 5.84 | SEK 5.84 | SEK 5.64 | 110.40K |
| 2026-09-14 | SEK 5.90 | -1.67% | SEK 5.84 | SEK 6.04 | SEK 5.78 | 524.72K |
| 2026-09-11 | SEK 6.00 | +0.67% | SEK 6.00 | SEK 6.00 | SEK 5.90 | 2.34K |
| 2026-09-10 | SEK 5.96 | +0.34% | SEK 5.96 | SEK 5.98 | SEK 5.92 | 116.03K |
| 2026-09-09 | SEK 5.94 | -1.33% | SEK 6.02 | SEK 6.06 | SEK 5.94 | 33.82K |
| 2026-09-08 | SEK 6.02 | +0.33% | SEK 6.12 | SEK 6.12 | SEK 6.02 | 5.51K |
| 2026-09-07 | SEK 6.00 | -0.99% | SEK 6.02 | SEK 6.12 | SEK 6.00 | 13.43K |
| 2026-09-04 | SEK 6.06 | +1.34% | SEK 6.04 | SEK 6.06 | SEK 6.02 | 2.17K |
| 2026-09-03 | SEK 5.98 | -0.33% | SEK 5.98 | SEK 6.04 | SEK 5.88 | 24.77K |
| 2026-09-02 | SEK 6.00 | -1.32% | SEK 6.06 | SEK 6.06 | SEK 5.90 | 33.53K |
| 2026-09-01 | SEK 6.08 | +1.00% | SEK 6.02 | SEK 6.12 | SEK 5.90 | 19.59K |
| 2026-08-31 | SEK 6.02 | -0.99% | SEK 6.04 | SEK 6.08 | SEK 5.92 | 17.74K |
| 2026-08-28 | SEK 6.08 | 0.00% | SEK 5.98 | SEK 6.08 | SEK 5.96 | 17.34K |
| 2026-08-27 | SEK 6.08 | +0.33% | SEK 6.08 | SEK 6.08 | SEK 5.94 | 33.12K |
| 2026-08-26 | SEK 6.06 | 0.00% | SEK 6.06 | SEK 6.12 | SEK 5.94 | 20.14K |
| 2026-08-25 | SEK 6.06 | -0.66% | SEK 6.08 | SEK 6.10 | SEK 6.00 | 23.55K |
| 2026-08-24 | SEK 6.10 | +1.67% | SEK 6.08 | SEK 6.12 | SEK 6.00 | 27.76K |
| 2026-08-21 | SEK 6.00 | -1.96% | SEK 6.18 | SEK 6.28 | SEK 5.90 | 96.02K |
| 2026-08-20 | SEK 6.12 | -0.65% | SEK 6.22 | SEK 6.28 | SEK 6.08 | 13.83K |
| 2026-08-19 | SEK 6.16 | +1.32% | SEK 6.06 | SEK 6.18 | SEK 6.02 | 38.98K |
| 2026-08-18 | SEK 6.08 | -0.65% | SEK 6.12 | SEK 6.28 | SEK 6.06 | 36.79K |
| 2026-08-17 | SEK 6.12 | 0.00% | SEK 6.14 | SEK 6.14 | SEK 6.12 | 11.68K |
| 2026-08-14 | SEK 6.12 | -1.61% | SEK 6.26 | SEK 6.26 | SEK 6.08 | 12.76K |
| 2026-08-13 | SEK 6.22 | -0.64% | SEK 6.20 | SEK 6.24 | SEK 6.12 | 8.20K |
| 2026-08-12 | SEK 6.26 | +0.97% | SEK 6.28 | SEK 6.28 | SEK 6.08 | 30.05K |
| 2026-08-11 | SEK 6.20 | -2.82% | SEK 6.42 | SEK 6.42 | SEK 6.20 | 13.47K |
| 2026-08-10 | SEK 6.38 | +0.95% | SEK 6.32 | SEK 6.38 | SEK 6.28 | 10.08K |
| 2026-08-07 | SEK 6.32 | -1.25% | SEK 6.44 | SEK 6.44 | SEK 6.32 | 8.45K |
| 2026-08-06 | SEK 6.40 | +0.31% | SEK 6.40 | SEK 6.54 | SEK 6.40 | 5.75K |
| 2026-08-05 | SEK 6.38 | +1.59% | SEK 6.30 | SEK 6.46 | SEK 6.28 | 17.60K |
| 2026-08-04 | SEK 6.28 | +2.28% | SEK 6.12 | SEK 6.28 | SEK 6.12 | 22.13K |
| 2026-08-03 | SEK 6.14 | -3.46% | SEK 6.24 | SEK 6.24 | SEK 6.00 | 62.67K |
| 2026-07-31 | SEK 6.36 | +1.92% | SEK 6.22 | SEK 6.40 | SEK 6.20 | 47.39K |
| 2026-07-30 | SEK 6.24 | -1.89% | SEK 6.46 | SEK 6.46 | SEK 6.24 | 903 |
| 2026-07-29 | SEK 6.36 | -0.31% | SEK 6.46 | SEK 6.46 | SEK 6.28 | 5.62K |
| 2026-07-28 | SEK 6.38 | +3.24% | SEK 6.26 | SEK 6.38 | SEK 6.22 | 9.09K |
| 2026-07-27 | SEK 6.18 | -0.32% | SEK 6.18 | SEK 6.18 | SEK 6.06 | 14.51K |
| 2026-07-24 | SEK 6.20 | +2.65% | SEK 6.02 | SEK 6.28 | SEK 5.84 | 43.04K |
| 2026-07-23 | SEK 6.04 | +1.34% | SEK 6.04 | SEK 6.04 | SEK 5.80 | 39.71K |
| 2026-07-22 | SEK 5.96 | -4.18% | SEK 5.98 | SEK 6.10 | SEK 5.84 | 47.15K |
| 2026-07-21 | SEK 6.22 | +2.30% | SEK 6.06 | SEK 6.26 | SEK 5.86 | 28.21K |
| 2026-07-20 | SEK 6.08 | -0.65% | SEK 6.18 | SEK 6.18 | SEK 5.86 | 50.74K |
| 2026-07-17 | SEK 6.12 | -13.56% | SEK 7.12 | SEK 7.14 | SEK 5.86 | 207.20K |
| 2026-07-16 | SEK 7.08 | +1.72% | SEK 6.98 | SEK 7.12 | SEK 6.98 | 22.57K |
| 2026-07-15 | SEK 6.96 | -1.69% | SEK 6.94 | SEK 7.06 | SEK 6.94 | 21.95K |
| 2026-07-14 | SEK 7.08 | +0.28% | SEK 6.98 | SEK 7.08 | SEK 6.98 | 69.34K |
| 2026-07-13 | SEK 7.06 | -0.84% | SEK 7.02 | SEK 7.10 | SEK 6.94 | 41.08K |
| 2026-07-10 | SEK 7.12 | +0.28% | SEK 7.08 | SEK 7.12 | SEK 7.00 | 5.60K |
| 2026-07-09 | SEK 7.10 | -0.84% | SEK 7.02 | SEK 7.12 | SEK 7.00 | 8.12K |
| 2026-07-08 | SEK 7.16 | +0.85% | SEK 7.14 | SEK 7.16 | SEK 7.00 | 54.55K |
| 2026-07-07 | SEK 7.10 | +0.28% | SEK 7.14 | SEK 7.14 | SEK 7.08 | 4.02K |
| 2026-07-06 | SEK 7.08 | -1.67% | SEK 7.26 | SEK 7.26 | SEK 7.00 | 25.72K |
| 2026-07-03 | SEK 7.20 | +0.28% | SEK 7.30 | SEK 7.30 | SEK 7.08 | 2.68K |
| 2026-07-02 | SEK 7.18 | +1.99% | SEK 7.00 | SEK 7.50 | SEK 7.00 | 15.02K |
| 2026-07-01 | SEK 7.04 | +0.57% | SEK 7.02 | SEK 7.06 | SEK 7.00 | 48.02K |
| 2026-06-30 | SEK 7.00 | -0.85% | SEK 7.20 | SEK 7.20 | SEK 6.96 | 35.12K |
| 2026-06-29 | SEK 7.06 | +0.28% | SEK 7.06 | SEK 7.20 | SEK 6.96 | 46.78K |
| 2026-06-26 | SEK 7.04 | -1.12% | SEK 7.18 | SEK 7.18 | SEK 6.98 | 9.35K |
| 2026-06-25 | SEK 7.12 | +1.42% | SEK 7.22 | SEK 7.22 | SEK 7.08 | 11.30K |
| 2026-06-24 | SEK 7.02 | -0.57% | SEK 7.22 | SEK 7.22 | SEK 7.02 | 23.09K |
| 2026-06-23 | SEK 7.06 | -0.84% | SEK 7.02 | SEK 7.20 | SEK 7.02 | 27.68K |
| 2026-06-22 | SEK 7.12 | -1.66% | SEK 7.22 | SEK 7.22 | SEK 7.02 | 31.24K |
| 2026-06-18 | SEK 7.24 | +4.02% | SEK 7.02 | SEK 7.28 | SEK 6.96 | 757.21K |
| 2026-06-17 | SEK 6.96 | -4.13% | SEK 7.30 | SEK 7.30 | SEK 6.96 | 103.78K |
| 2026-06-16 | SEK 7.26 | -7.63% | SEK 7.58 | SEK 7.58 | SEK 7.22 | 182.87K |
| 2026-06-15 | SEK 7.86 | 0.00% | SEK 8.12 | SEK 8.12 | SEK 7.80 | 215.27K |
| 2026-06-12 | SEK 7.86 | +0.77% | SEK 7.84 | SEK 8.18 | SEK 7.76 | 258.91K |
| 2026-06-11 | SEK 7.80 | -0.76% | SEK 7.96 | SEK 7.96 | SEK 7.72 | 39.57K |
| 2026-06-10 | SEK 7.86 | -1.75% | SEK 8.12 | SEK 8.12 | SEK 7.86 | 38.08K |
| 2026-06-09 | SEK 8.00 | +0.25% | SEK 8.02 | SEK 8.06 | SEK 7.90 | 16.31K |
| 2026-06-08 | SEK 7.98 | -0.25% | SEK 7.98 | SEK 7.98 | SEK 7.90 | 55.94K |
| 2026-06-05 | SEK 8.00 | -0.99% | SEK 7.96 | SEK 8.00 | SEK 7.86 | 7.81K |
| 2026-06-04 | SEK 8.08 | +1.25% | SEK 8.00 | SEK 8.10 | SEK 7.90 | 16.09K |
| 2026-06-03 | SEK 7.98 | -1.24% | SEK 8.10 | SEK 8.12 | SEK 7.90 | 46.69K |
| 2026-06-02 | SEK 8.08 | +0.50% | SEK 8.22 | SEK 8.22 | SEK 8.08 | 21.18K |
| 2026-06-01 | SEK 8.04 | -2.66% | SEK 8.24 | SEK 8.26 | SEK 8.04 | 13.93K |
| 2026-05-29 | SEK 8.26 | +0.73% | SEK 8.28 | SEK 8.30 | SEK 8.16 | 42.26K |
| 2026-05-28 | SEK 8.20 | -1.91% | SEK 8.44 | SEK 8.44 | SEK 8.00 | 51.34K |
| 2026-05-27 | SEK 8.36 | -2.34% | SEK 8.76 | SEK 8.76 | SEK 8.36 | 47.29K |