Education
About Us
Working with TipRanks
Follow Us
Avensia AB (SE:AVEN)
:AVEN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
7.46
7.46
6.90
7.04
7.04
+0.57%
12,814
0.29
Mar 19, 2026
7.10
7.18
6.88
7.00
7.00
-1.41%
7,948
0.18
Mar 18, 2026
7.20
7.26
7.00
7.10
7.10
+1.43%
6,681
0.15
Mar 17, 2026
7.36
7.42
7.00
7.00
7.00
-4.11%
34,926
0.80
Mar 16, 2026
7.22
7.40
7.22
7.30
7.30
+3.99%
2,681
0.06
Mar 13, 2026
7.00
7.18
6.90
7.02
7.02
+1.74%
20,615
0.47
Mar 12, 2026
6.98
7.00
6.90
6.90
6.90
+0.58%
1,555
0.04
Mar 11, 2026
6.90
6.98
6.86
6.86
6.86
+0.59%
153,046
3.71
Mar 10, 2026
6.90
6.98
6.76
6.82
6.82
+0.89%
13,165
0.32
Mar 09, 2026
6.94
7.06
6.76
6.76
6.76
-3.43%
11,621
0.28
Mar 06, 2026
6.94
7.12
6.94
7.00
7.00
+0.86%
9,998
0.24
Mar 05, 2026
7.00
7.12
6.94
6.94
6.94
-1.14%
8,099
0.20
Mar 04, 2026
7.10
7.10
6.92
7.02
7.02
+1.74%
36,106
0.89
Mar 03, 2026
7.14
7.14
6.82
6.90
6.90
+1.77%
21,611
0.53
Mar 02, 2026
6.94
6.94
6.72
6.78
6.78
-2.87%
63,803
1.61
Feb 27, 2026
6.84
7.00
6.84
6.98
6.98
+2.65%
87,756
2.28
Feb 26, 2026
6.74
6.80
6.50
6.80
6.80
-0.29%
26,299
0.69
Feb 25, 2026
6.76
6.84
6.68
6.82
6.82
+2.10%
29,052
0.77
Feb 24, 2026
6.84
6.86
6.60
6.68
6.68
-1.76%
44,453
1.18
Feb 23, 2026
6.80
7.00
6.70
6.80
6.80
0.00%
17,707
0.47
Feb 20, 2026
6.80
6.90
6.72
6.80
6.80
0.00%
124,759
3.48
Feb 19, 2026
6.82
6.90
6.80
6.80
6.80
-1.45%
162,362
4.85
Feb 18, 2026
7.08
7.24
6.74
6.90
6.90
-1.71%
1,122,618
70.62
Feb 17, 2026
7.22
7.22
7.00
7.02
7.02
-4.10%
32,939
2.12
Feb 16, 2026
7.30
7.88
7.22
7.28
7.28
-0.55%
10,895
0.70
Feb 13, 2026
7.54
7.70
7.32
7.32
7.32
-4.94%
130,030
9.60
Feb 12, 2026
7.94
7.94
7.64
7.70
7.70
-0.52%
6,836
0.51
Feb 11, 2026
7.62
8.00
7.62
7.74
7.74
-1.02%
20,481
1.53
Feb 10, 2026
7.88
7.88
7.70
7.82
7.82
-0.51%
13,060
0.92
Feb 09, 2026
7.90
7.90
7.74
7.86
7.86
-0.25%
24,773
1.76
Feb 06, 2026
8.08
8.08
7.88
7.88
7.88
-2.48%
3,971
0.28
Feb 05, 2026
7.92
8.10
7.90
8.08
8.08
+2.54%
19,155
1.37
Feb 04, 2026
7.88
7.94
7.00
7.88
7.88
-1.01%
98,709
7.84
Feb 03, 2026
8.00
8.00
7.82
7.96
7.96
-0.50%
12,120
0.97
Feb 02, 2026
8.00
8.08
7.82
8.00
8.00
-1.96%
5,021
0.38
Jan 30, 2026
7.96
8.16
7.96
8.16
8.16
+2.00%
2,905
0.21
Jan 29, 2026
8.04
8.04
7.82
8.00
8.00
+0.50%
19,343
1.42
Jan 28, 2026
8.08
8.08
7.96
7.96
7.96
-0.50%
10,539
0.70
Jan 27, 2026
8.10
8.10
7.96
8.00
8.00
0.00%
12,369
0.80
Jan 26, 2026
8.20
8.20
7.98
8.00
8.00
-2.44%
9,978
0.65
Jan 23, 2026
8.30
8.30
8.16
8.20
8.20
+0.49%
813
0.05
Jan 22, 2026
8.28
8.28
8.04
8.16
8.16
+2.26%
2,696
0.17
Jan 21, 2026
8.00
8.44
7.96
7.98
7.98
-0.99%
20,614
1.36
Jan 20, 2026
8.22
8.30
8.06
8.06
8.06
-0.49%
8,892
0.59
Jan 19, 2026
8.22
8.30
8.10
8.10
8.10
-1.46%
8,534
0.57
Jan 16, 2026
8.10
8.26
8.10
8.22
8.22
-0.96%
6,478
0.43
Jan 15, 2026
7.94
8.30
7.94
8.30
8.30
+2.98%
5,813
0.39
Jan 14, 2026
8.10
8.18
8.00
8.06
8.06
-0.25%
9,534
0.65
Jan 13, 2026
8.10
8.22
8.08
8.08
8.08
-1.46%
1,981
0.13
Jan 12, 2026
8.40
8.40
8.00
8.20
8.20
-3.53%
45,120
3.21
Rows: