Avensia AB (SE:AVEN)
:AVEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
7.00
7.48
6.92
7.48
7.48
+7.47%
333,236
7.71
Apr 09, 2026
7.00
7.06
6.90
6.96
6.96
0.00%
19,934
0.46
Apr 08, 2026
7.40
7.40
6.96
6.96
6.96
-1.97%
14,724
0.34
Apr 07, 2026
7.12
7.14
7.00
7.10
7.10
+2.01%
29,690
0.68
Apr 06, 2026
6.96
7.14
6.96
6.96
6.96
0.00%
0
0.00
Apr 03, 2026
6.96
7.14
6.96
6.96
6.96
0.00%
0
0.00
Apr 02, 2026
7.14
7.14
6.96
6.96
6.96
-2.52%
9,702
0.22
Apr 01, 2026
7.30
7.34
7.02
7.14
7.14
+1.71%
16,082
0.37
Mar 31, 2026
7.20
7.20
6.90
7.02
7.02
+0.57%
6,924
0.16
Mar 30, 2026
6.98
6.98
6.88
6.98
6.98
-0.57%
1,745
0.04
Mar 27, 2026
7.20
7.20
7.00
7.02
7.02
-2.50%
19,094
0.44
Mar 26, 2026
7.22
7.30
7.18
7.20
7.20
+3.75%
21,614
0.49
Mar 25, 2026
7.14
7.14
6.92
6.94
6.94
+1.17%
41,686
0.97
Mar 24, 2026
6.98
7.00
6.86
6.86
6.86
-1.72%
15,492
0.36
Mar 23, 2026
7.06
7.20
6.84
6.98
6.98
-0.85%
6,991
0.16
Mar 20, 2026
7.46
7.46
6.90
7.04
7.04
+0.57%
12,814
0.30
Mar 19, 2026
7.10
7.18
6.88
7.00
7.00
-1.41%
7,948
0.19
Mar 18, 2026
7.20
7.26
7.00
7.10
7.10
+1.43%
6,681
0.16
Mar 17, 2026
7.36
7.42
7.00
7.00
7.00
-4.11%
34,926
0.83
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
0.49
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
3.74
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
0.29
Mar 06, 2026
6.94
7.12
6.94
7.00
7.00
+0.86%
9,998
0.25
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
0.90
Mar 03, 2026
7.14
7.14
6.82
6.90
6.90
+1.77%
21,611
0.54
Mar 02, 2026
6.94
6.94
6.72
6.78
6.78
-2.87%
63,803
1.64
Feb 27, 2026
6.84
7.00
6.84
6.98
6.98
+2.65%
87,756
2.33
Feb 26, 2026
6.74
6.80
6.50
6.80
6.80
-0.29%
26,299
0.70
Feb 25, 2026
6.76
6.84
6.68
6.82
6.82
+2.10%
29,052
0.78
Feb 24, 2026
6.84
6.86
6.60
6.68
6.68
-1.76%
44,453
1.22
Feb 23, 2026
6.80
7.00
6.70
6.80
6.80
0.00%
17,707
0.49
Feb 20, 2026
6.80
6.90
6.72
6.80
6.80
0.00%
124,759
3.60
Feb 19, 2026
6.82
6.90
6.80
6.80
6.80
-1.45%
162,362
5.04
Feb 18, 2026
7.08
7.24
6.74
6.90
6.90
-1.71%
1,122,618
77.28
Feb 17, 2026
7.22
7.22
7.00
7.02
7.02
-4.10%
32,939
2.30
Feb 16, 2026
7.30
7.88
7.22
7.28
7.28
-0.55%
10,895
0.75
Feb 13, 2026
7.54
7.70
7.32
7.32
7.32
-4.94%
130,030
10.28
Feb 12, 2026
7.94
7.94
7.64
7.70
7.70
-0.52%
6,836
0.53
Feb 11, 2026
7.62
8.00
7.62
7.74
7.74
-1.02%
20,481
1.61
Feb 10, 2026
7.88
7.88
7.70
7.82
7.82
-0.51%
13,060
1.03
Feb 09, 2026
7.90
7.90
7.74
7.86
7.86
-0.25%
24,773
1.98
Feb 06, 2026
8.08
8.08
7.88
7.88
7.88
-2.48%
3,971
0.32
Feb 05, 2026
7.92
8.10
7.90
8.08
8.08
+2.54%
19,155
1.57
Feb 04, 2026
7.88
7.94
7.00
7.88
7.88
-1.01%
98,709
9.11
Feb 03, 2026
8.00
8.00
7.82
7.96
7.96
-0.50%
12,120
1.04
Feb 02, 2026
8.00
8.08
7.82
8.00
8.00
-1.96%
5,021
0.42
Rows: