Stockholm - Delayed Quote
SEK
Avensia AB (publ) (AVEN.ST)
6.32
+0.02
(+0.32%)
At close: November 6 at 4:22:46 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.32
6.32
6.22
6.32
6.32
4,185
Nov 5, 2026
6.32
6.32
6.14
6.30
6.30
13,047
Nov 4, 2026
6.36
6.36
6.00
6.00
6.00
22,607
Nov 3, 2026
6.48
6.48
6.34
6.36
6.36
4,692
Nov 2, 2026
6.46
6.48
6.24
6.48
6.48
27,866
Oct 30, 2026
6.32
6.48
6.32
6.48
6.48
19,182
Oct 29, 2026
6.14
6.56
6.12
6.30
6.30
151,510
Oct 28, 2026
5.80
6.30
5.42
6.08
6.08
412,511
Oct 27, 2026
5.60
5.86
5.46
5.60
5.60
71,587
Oct 26, 2026
5.68
5.82
5.52
5.60
5.60
70,300
Oct 23, 2026
5.76
5.80
5.46
5.46
5.46
41,319
Oct 22, 2026
5.56
5.76
5.56
5.76
5.76
54,538
Oct 21, 2026
5.86
5.88
5.60
5.66
5.66
46,719
Oct 20, 2026
5.88
5.94
5.56
5.84
5.84
50,880
Oct 19, 2026
5.98
6.10
5.86
5.86
5.86
16,914
Oct 16, 2026
5.98
6.00
5.82
5.92
5.92
38,288
Oct 15, 2026
5.12
5.96
5.12
5.88
5.88
172,831
Oct 14, 2026
5.40
5.40
5.26
5.32
5.32
25,094
Oct 13, 2026
5.20
5.36
5.16
5.36
5.36
32,830
Oct 12, 2026
5.24
5.38
5.24
5.36
5.36
20,426
Oct 9, 2026
5.40
5.50
5.38
5.46
5.46
5,313
Oct 8, 2026
5.42
5.60
5.28
5.36
5.36
62,454
Oct 7, 2026
5.66
5.68
5.34
5.62
5.62
58,250
Oct 6, 2026
5.66
5.66
5.50
5.64
5.64
31,495
Oct 5, 2026
5.70
5.70
5.40
5.60
5.60
53,911
Oct 2, 2026
5.48
5.70
5.48
5.62
5.62
16,234
Oct 1, 2026
5.50
5.60
5.30
5.60
5.60
53,712
Sep 30, 2026
5.36
5.40
5.26
5.40
5.40
33,473
Sep 29, 2026
5.36
5.42
5.32
5.38
5.38
17,759
Sep 28, 2026
5.34
5.38
5.32
5.38
5.38
5,940
Sep 25, 2026
5.54
5.64
5.28
5.30
5.30
49,349
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
10,290
Sep 22, 2026
5.60
5.68
5.52
5.66
5.66
16,576
Sep 21, 2026
5.60
5.78
5.54
5.74
5.74
28,485
Sep 18, 2026
5.66
5.70
5.56
5.68
5.68
56,292
Sep 17, 2026
5.76
5.88
5.62
5.70
5.70
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
110,401
Sep 14, 2026
5.84
6.04
5.78
5.90
5.90
524,715
Sep 11, 2026
6.00
6.00
5.90
6.00
6.00
2,335
Sep 10, 2026
5.96
5.98
5.92
5.96
5.96
116,029
Sep 9, 2026
6.02
6.06
5.94
5.94
5.94
33,820
Sep 8, 2026
6.12
6.12
6.02
6.02
6.02
5,505
Sep 7, 2026
6.02
6.12
6.00
6.00
6.00
13,433
Sep 4, 2026
6.04
6.06
6.02
6.06
6.06
2,166
Sep 3, 2026
5.98
6.04
5.88
5.98
5.98
24,771
Sep 2, 2026
6.06
6.06
5.90
6.00
6.00
33,532
Sep 1, 2026
6.02
6.12
5.90
6.08
6.08
19,588
Aug 31, 2026
6.04
6.08
5.92
6.02
6.02
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
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
23,550
Aug 24, 2026
6.08
6.12
6.00
6.10
6.10
27,763
Aug 21, 2026
6.18
6.28
5.90
6.00
6.00
96,018
Aug 20, 2026
6.22
6.28
6.08
6.12
6.12
13,827
Aug 19, 2026
6.06
6.18
6.02
6.16
6.16
38,984
Aug 18, 2026
6.12
6.28
6.06
6.08
6.08
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
12,757
Aug 13, 2026
6.20
6.24
6.12
6.22
6.22
8,197
Aug 12, 2026
6.28
6.28
6.08
6.26
6.26
30,047
Aug 11, 2026
6.42
6.42
6.20
6.20
6.20
13,467
Aug 10, 2026
6.32
6.38
6.28
6.38
6.38
10,077
Aug 7, 2026
6.44
6.44
6.32
6.32
6.32
8,445
Aug 6, 2026
6.40
6.54
6.40
6.40
6.40
5,751
Aug 5, 2026
6.30
6.46
6.28
6.38
6.38
17,599
Aug 4, 2026
6.12
6.28
6.12
6.28
6.28
22,125
Aug 3, 2026
6.24
6.24
6.00
6.14
6.14
62,674
Jul 31, 2026
6.22
6.40
6.20
6.36
6.36
47,394
Jul 30, 2026
6.46
6.46
6.24
6.24
6.24
903
Jul 29, 2026
6.46
6.46
6.28
6.36
6.36
5,623
Jul 28, 2026
6.26
6.38
6.22
6.38
6.38
9,091
Jul 27, 2026
6.18
6.18
6.06
6.18
6.18
14,506
Jul 24, 2026
6.02
6.28
5.84
6.20
6.20
43,044
Jul 23, 2026
6.04
6.04
5.80
6.04
6.04
39,711
Jul 22, 2026
5.98
6.10
5.84
5.96
5.96
47,154
Jul 21, 2026
6.06
6.26
5.86
6.22
6.22
28,206
Jul 20, 2026
6.18
6.18
5.86
6.08
6.08
50,735
Jul 17, 2026
7.12
7.14
5.86
6.12
6.12
207,199
Jul 16, 2026
6.98
7.12
6.98
7.08
7.08
22,572
Jul 15, 2026
6.94
7.06
6.94
6.96
6.96
21,952
Jul 14, 2026
6.98
7.08
6.98
7.08
7.08
69,338
Jul 13, 2026
7.02
7.10
6.94
7.06
7.06
41,078
Jul 10, 2026
7.08
7.12
7.00
7.12
7.12
5,596
Jul 9, 2026
7.02
7.12
7.00
7.10
7.10
8,119
Jul 8, 2026
7.14
7.16
7.00
7.16
7.16
54,551
Jul 7, 2026
7.14
7.14
7.08
7.10
7.10
4,019
Jul 6, 2026
7.26
7.26
7.00
7.08
7.08
25,724
Jul 3, 2026
7.30
7.30
7.08
7.20
7.20
2,684
Jul 2, 2026
7.00
7.50
7.00
7.18
7.18
15,015
Jul 1, 2026
7.02
7.06
7.00
7.04
7.04
48,022
Jun 30, 2026
7.20
7.20
6.96
7.00
7.00
35,116
Jun 29, 2026
7.06
7.20
6.96
7.06
7.06
46,783
Jun 26, 2026
7.18
7.18
6.98
7.04
7.04
9,352
Jun 25, 2026
7.22
7.22
7.08
7.12
7.12
11,297
Jun 24, 2026
7.22
7.22
7.02
7.02
7.02
23,091
Jun 23, 2026
7.02
7.20
7.02
7.06
7.06
27,678
Jun 22, 2026
7.22
7.22
7.02
7.12
7.12
31,235
Jun 18, 2026
7.02
7.28
6.96
7.24
7.24
757,205
Jun 17, 2026
7.30
7.30
6.96
6.96
6.96
103,782
Jun 16, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
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
215,265
Jun 12, 2026
7.84
8.18
7.76
7.86
7.26
258,909
Jun 11, 2026
7.96
7.96
7.72
7.80
7.20
39,566
Jun 10, 2026
8.12
8.12
7.86
7.86
7.26
38,075
Jun 9, 2026
8.02
8.06
7.90
8.00
7.39
16,306
Jun 8, 2026
7.98
7.98
7.90
7.98
7.37
55,939
Jun 5, 2026
7.96
8.00
7.86
8.00
7.39
7,813
Jun 4, 2026
8.00
8.10
7.90
8.08
7.46
16,093
Jun 3, 2026
8.10
8.12
7.90
7.98
7.37
46,690
Jun 2, 2026
8.22
8.22
8.08
8.08
7.46
21,184
Jun 1, 2026
8.24
8.26
8.04
8.04
7.43
13,932
May 29, 2026
8.28
8.30
8.16
8.26
7.63
42,259
May 28, 2026
8.44
8.44
8.00
8.20
7.57
51,343
May 27, 2026
8.76
8.76
8.36
8.36
7.72
47,294
May 26, 2026
8.58
8.78
8.36
8.56
7.91
34,906
May 25, 2026
8.44
8.56
8.34
8.46
7.81
28,252
May 22, 2026
8.62
8.62
8.34
8.44
7.80
19,687
May 21, 2026
8.34
8.58
8.34
8.58
7.93
23,818
May 20, 2026
8.30
8.34
8.28
8.34
7.70
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
24,514
May 15, 2026
8.22
8.28
7.98
8.28
7.65
45,304
May 13, 2026
7.96
8.46
7.96
8.28
7.65
35,062
May 12, 2026
8.10
8.10
7.94
7.94
7.33
17,316
May 11, 2026
8.20
8.50
7.92
7.94
7.33
26,649
May 8, 2026
7.84
8.20
7.84
8.00
7.39
19,296
May 7, 2026
8.20
8.20
7.90
8.12
7.50
52,673
May 6, 2026
7.60
8.64
7.60
8.30
7.67
91,417
May 5, 2026
7.70
7.78
7.46
7.68
7.09
23,952
May 4, 2026
7.92
8.00
7.66
7.78
7.19
21,218
Apr 30, 2026
7.80
7.80
7.50
7.80
7.20
21,757
Apr 29, 2026
7.54
7.68
7.50
7.56
6.98
19,884
Apr 28, 2026
7.96
7.96
7.50
7.54
6.96
17,349
Apr 27, 2026
7.52
7.76
7.52
7.64
7.06
1,807
Apr 24, 2026
7.68
7.68
7.40
7.52
6.95
16,878
Apr 23, 2026
7.78
7.78
7.50
7.50
6.93
50,744
Apr 22, 2026
7.86
7.86
7.64
7.78
7.19
9,567
Apr 21, 2026
7.88
7.88
7.50
7.60
7.02
12,778
Apr 20, 2026
7.48
7.98
7.48
7.50
6.93
26,264
Apr 17, 2026
7.96
7.96
7.36
7.66
7.08
60,098
Apr 16, 2026
7.58
8.40
7.38
7.44
6.87
67,367
Apr 15, 2026
7.50
7.70
7.44
7.58
7.00
17,445
Apr 14, 2026
7.50
7.50
7.30
7.44
6.87
41,830
Apr 13, 2026
7.22
7.40
7.14
7.36
6.80
25,722
Apr 10, 2026
7.00
7.48
6.92
7.48
6.91
333,236
Apr 9, 2026
7.00
7.06
6.90
6.96
6.43
19,934
Apr 8, 2026
7.40
7.40
6.96
6.96
6.43
14,724
Apr 7, 2026
7.12
7.14
7.00
7.10
6.56
29,690
Apr 2, 2026
7.14
7.14
6.96
6.96
6.43
9,702
Apr 1, 2026
7.30
7.34
7.02
7.14
6.59
16,082
Mar 31, 2026
7.20
7.20
6.90
7.02
6.48
6,924
Mar 30, 2026
6.98
6.98
6.88
6.98
6.45
1,745
Mar 27, 2026
7.20
7.20
7.00
7.02
6.48
19,094
Mar 26, 2026
7.22
7.30
7.18
7.20
6.65
21,614
Mar 25, 2026
7.14
7.14
6.92
6.94
6.41
41,686
Mar 24, 2026
6.98
7.00
6.86
6.86
6.34
15,492
Mar 23, 2026
7.06
7.20
6.84
6.98
6.45
6,991
Mar 20, 2026
7.46
7.46
6.90
7.04
6.50
12,814
Mar 19, 2026
7.10
7.18
6.88
7.00
6.47
7,948
Mar 18, 2026
7.20
7.26
7.00
7.10
6.56
6,681
Mar 17, 2026
7.36
7.42
7.00
7.00
6.47
34,926
Mar 16, 2026
7.22
7.40
7.22
7.30
6.74
2,681
Mar 13, 2026
7.00
7.18
6.90
7.02
6.48
20,615
Mar 12, 2026
6.98
7.00
6.90
6.90
6.37
1,555
Mar 11, 2026
6.90
6.98
6.86
6.86
6.34
153,046
Mar 10, 2026
6.90
6.98
6.76
6.82
6.30
13,165
Mar 9, 2026
6.94
7.06
6.76
6.76
6.24
11,621
Mar 6, 2026
6.94
7.12
6.94
7.00
6.47
9,998
Mar 5, 2026
7.00
7.12
6.94
6.94
6.41
8,099
Mar 4, 2026
7.10
7.10
6.92
7.02
6.48
36,106
Mar 3, 2026
7.14
7.14
6.82
6.90
6.37
21,611
Mar 2, 2026
6.94
6.94
6.72
6.78
6.26
62,130
Feb 27, 2026
6.84
7.00
6.84
6.98
6.45
87,756
Feb 26, 2026
6.74
6.80
6.50
6.80
6.28
26,299
Feb 25, 2026
6.76
6.84
6.68
6.82
6.30
29,052
Feb 24, 2026
6.84
6.86
6.60
6.68
6.17
44,453
Feb 23, 2026
6.80
7.00
6.70
6.80
6.28
17,707
Feb 20, 2026
6.80
6.90
6.72
6.80
6.28
124,759
Feb 19, 2026
6.82
6.90
6.80
6.80
6.28
162,362
Feb 18, 2026
7.08
7.24
6.74
6.90
6.37
1,122,618
Feb 17, 2026
7.22
7.22
7.00
7.02
6.48
32,939
Feb 16, 2026
7.30
7.88
7.22
7.28
6.72
10,895
Feb 13, 2026
7.54
7.70
7.32
7.32
6.76
123,530
Feb 12, 2026
7.94
7.94
7.64
7.70
7.11
6,836
Feb 11, 2026
7.62
8.00
7.62
7.74
7.15
20,481
Feb 10, 2026
7.88
7.88
7.70
7.82
7.22
13,060
Feb 9, 2026
7.90
7.90
7.74
7.86
7.26
24,773
Feb 6, 2026
8.08
8.08
7.88
7.88
7.28
3,971
Feb 5, 2026
7.92
8.10
7.90
8.08
7.46
19,155
Feb 4, 2026
7.88
7.94
7.00
7.88
7.28
98,057
Feb 3, 2026
8.00
8.00
7.82
7.96
7.35
12,120
Feb 2, 2026
8.00
8.08
7.82
8.00
7.39
5,021
Jan 30, 2026
7.96
8.16
7.96
8.16
7.54
2,905
Jan 29, 2026
8.04
8.04
7.82
8.00
7.39
19,343
Jan 28, 2026
8.08
8.08
7.96
7.96
7.35
10,539
Jan 27, 2026
8.10
8.10
7.96
8.00
7.39
12,369
Jan 26, 2026
8.20
8.20
7.98
8.00
7.39
9,978
Jan 23, 2026
8.30
8.30
8.16
8.20
7.57
813
Jan 22, 2026
8.28
8.28
8.04
8.16
7.54
2,696
Jan 21, 2026
8.00
8.44
7.96
7.98
7.37
20,614
Jan 20, 2026
8.22
8.30
8.06
8.06
7.44
8,892
Jan 19, 2026
8.22
8.30
8.10
8.10
7.48
8,534
Jan 16, 2026
8.10
8.26
8.10
8.22
7.59
6,478
Jan 15, 2026
7.94
8.30
7.94
8.30
7.67
5,813
Jan 14, 2026
8.10
8.18
8.00
8.06
7.44
9,534
Jan 13, 2026
8.10
8.22
8.08
8.08
7.46
1,981
Jan 12, 2026
8.40
8.40
8.00
8.20
7.57
45,120
Jan 9, 2026
8.50
8.50
8.34
8.50
7.85
14,602
Jan 8, 2026
8.50
8.50
8.48
8.50
7.85
40,108
Jan 7, 2026
8.48
8.62
8.48
8.58
7.93
10,835
Jan 5, 2026
8.84
8.96
8.36
8.62
7.96
13,129
Jan 2, 2026
8.26
8.96
8.26
8.86
8.18
19,224
Dec 30, 2025
8.50
8.50
8.30
8.46
7.81
5,683
Dec 29, 2025
8.30
8.50
8.00
8.22
7.59
23,002
Dec 23, 2025
8.20
8.48
8.20
8.40
7.76
5,693
Dec 22, 2025
8.02
8.18
8.00
8.16
7.54
9,457
Dec 19, 2025
7.98
8.04
7.98
8.02
7.41
4,256
Dec 18, 2025
7.78
8.04
7.78
7.82
7.22
11,905
Dec 17, 2025
7.76
8.04
7.76
7.78
7.19
11,328
Dec 16, 2025
8.16
8.16
7.76
8.00
7.39
28,654
Dec 15, 2025
8.28
8.28
8.00
8.00
7.39
19,996
Dec 12, 2025
8.54
8.54
7.70
8.28
7.65
39,417
Dec 11, 2025
8.96
8.96
8.78
8.82
8.15
8,061
Dec 10, 2025
8.78
8.84
8.78
8.84
8.17
654
Dec 9, 2025
8.82
8.98
8.82
8.84
8.17
2,431
Dec 8, 2025
9.20
9.20
8.78
8.98
8.29
3,513
Dec 5, 2025
9.40
9.42
8.78
8.78
8.11
4,344
Dec 4, 2025
9.44
9.44
8.58
9.10
8.41
12,482
Dec 3, 2025
9.40
9.42
9.40
9.42
8.70
7,805
Dec 2, 2025
8.90
9.30
8.90
9.20
8.50
7,405
Dec 1, 2025
8.56
8.90
8.50
8.90
8.22
8,514
Nov 28, 2025
8.48
8.58
8.34
8.58
7.93
4,792
Nov 27, 2025
8.16
8.50
8.16
8.50
7.85
5,310
Nov 26, 2025
8.32
8.54
8.24
8.24
7.61
19,761
Nov 25, 2025
8.38
8.38
8.18
8.34
7.70
10,846
Nov 24, 2025
8.44
8.44
8.18
8.38
7.74
9,241
Nov 21, 2025
8.20
8.44
8.12
8.44
7.80
9,178
Nov 20, 2025
8.24
8.30
8.12
8.30
7.67
20,655
Nov 19, 2025
8.22
8.40
8.20
8.22
7.59
23,124
Nov 18, 2025
8.28
8.38
8.20
8.20
7.57
11,414
Nov 17, 2025
8.30
8.44
8.06
8.24
7.61
17,636
Nov 14, 2025
8.14
8.62
8.14
8.46
7.81
13,411
Nov 13, 2025
8.06
8.66
8.06
8.16
7.54
10,604
Nov 12, 2025
8.36
8.36
8.34
8.34
7.70
13,674
Nov 11, 2025
8.32
8.34
8.20
8.34
7.70
1,085
Nov 10, 2025
8.32
8.36
8.12
8.32
7.68
6,192
Nov 7, 2025
8.18
8.36
8.12
8.32
7.68
10,611
Nov 6, 2025
8.30
8.62
8.10
8.12
7.50
61,504
