Avensia publ AB

AVEN
🏛️ sweden →
9.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 9.90 9.98 9.88 9.98 0.0M
2025-09-26 9.90 9.98 9.90 9.98 0.0M
2025-09-25 9.84 10.00 9.84 9.98 0.0M
2025-09-24 10.00 10.00 10.00 10.00 0.0M
2025-09-23 10.00 10.00 10.00 10.00 0.0M
2025-09-22 9.74 10.00 9.74 10.00 0.0M
2025-09-19 9.88 9.96 9.88 9.90 0.0M
2025-09-18 9.90 9.96 9.90 9.96 0.0M
2025-09-17 9.90 9.94 9.70 9.84 0.0M
2025-09-16 9.90 10.00 9.80 10.00 0.0M
2025-09-15 10.00 10.00 9.92 9.94 0.0M
2025-09-12 9.92 10.00 9.86 10.00 0.0M
2025-09-11 10.00 10.00 9.92 9.94 0.0M
2025-09-10 9.96 10.00 9.96 10.00 0.0M
2025-09-09 9.98 9.98 9.86 9.96 0.0M
2025-09-08 9.78 10.00 9.72 9.98 0.0M
2025-09-05 9.96 9.98 9.76 9.88 0.0M
2025-09-04 9.90 9.98 9.86 9.86 0.0M
2025-09-03 9.96 9.98 9.88 9.98 0.0M
2025-09-02 9.98 9.98 9.82 9.96 0.0M
2025-09-01 9.82 9.98 9.82 9.92 0.0M
2025-08-29 9.66 10.40 9.66 9.92 0.0M
2025-08-28 10.00 10.00 9.70 9.96 0.0M
2025-08-27 9.98 10.00 9.80 10.00 0.0M
2025-08-26 10.00 10.00 9.86 9.98 0.0M
2025-08-25 9.98 10.00 9.82 10.00 0.0M
2025-08-22 9.98 9.98 9.70 9.72 0.0M
2025-08-21 9.86 10.00 9.76 9.76 0.0M
2025-08-20 9.98 10.00 9.88 9.88 0.0M
2025-08-19 9.98 9.98 9.76 9.80 0.0M
2025-08-18 9.90 9.98 9.82 9.96 0.0M
2025-08-15 9.90 10.05 9.82 10.00 0.0M
2025-08-14 10.00 10.15 9.92 9.92 0.0M
2025-08-13 9.98 10.25 9.98 10.20 0.0M
2025-08-12 9.92 10.20 9.90 10.20 0.0M
2025-08-11 10.05 10.30 9.88 10.10 0.0M
2025-08-08 10.45 10.45 10.10 10.20 0.0M
2025-08-07 10.20 10.55 10.00 10.25 0.0M
2025-08-06 10.30 10.30 10.00 10.20 0.0M
2025-08-05 10.35 10.35 10.00 10.10 0.0M
2025-08-04 9.80 10.30 9.80 10.20 0.0M
2025-08-01 9.82 10.10 9.60 9.80 0.0M
2025-07-31 10.10 10.10 9.80 9.92 0.0M
2025-07-30 10.00 10.10 9.80 10.10 0.1M
2025-07-29 10.25 10.25 10.25 10.25 0.0M
2025-07-28 10.15 10.15 9.92 10.15 0.0M
2025-07-25 10.10 10.45 9.90 9.94 0.1M
2025-07-24 10.25 10.55 10.05 10.10 0.1M
2025-07-23 10.65 10.65 10.20 10.35 0.0M
2025-07-22 10.30 10.60 10.00 10.55 0.1M
2025-07-21 10.05 10.60 10.05 10.60 0.1M
2025-07-18 10.65 10.80 10.00 10.15 0.1M
2025-07-17 11.10 12.00 10.00 10.65 0.3M
2025-07-16 12.25 12.25 11.15 11.95 0.1M
2025-07-15 12.30 12.30 11.95 12.20 0.0M
2025-07-14 12.10 12.40 12.00 12.10 0.0M
2025-07-11 12.35 12.45 11.70 12.10 0.0M
2025-07-10 12.00 12.80 11.95 12.30 0.0M
2025-07-09 12.00 12.30 11.80 11.80 0.0M
2025-07-08 12.10 12.15 11.80 12.10 0.0M
2025-07-07 11.90 12.15 11.80 12.00 0.0M
2025-07-04 11.60 11.80 11.60 11.80 0.0M
2025-07-03 11.55 11.65 11.30 11.60 0.0M
2025-07-02 11.90 12.10 11.50 11.70 0.0M
2025-07-01 12.20 12.20 11.95 12.15 0.0M
2025-06-30 12.00 12.30 12.00 12.25 0.0M
2025-06-27 11.90 12.10 11.80 12.00 0.0M
2025-06-26 12.15 12.15 12.00 12.00 0.0M
2025-06-25 12.25 12.30 11.85 12.10 0.0M
2025-06-24 12.05 12.30 12.00 12.15 0.0M
2025-06-23 12.15 12.25 12.05 12.10 0.0M
2025-06-19 12.05 12.25 12.00 12.10 0.0M
2025-06-18 12.00 12.40 12.00 12.10 0.0M
2025-06-17 12.30 12.40 12.05 12.40 0.0M
2025-06-16 12.35 12.35 12.00 12.30 0.0M
2025-06-13 12.10 12.25 12.00 12.00 0.0M
2025-06-12 12.20 12.20 11.80 12.15 0.0M
2025-06-11 12.20 12.45 12.00 12.45 0.0M
2025-06-10 12.05 12.40 12.05 12.30 0.0M
2025-06-09 12.45 12.50 12.30 12.45 0.0M
2025-06-05 12.30 12.70 12.20 12.50 0.0M
2025-06-04 12.65 12.90 12.35 12.50 0.0M
2025-06-03 12.65 12.90 12.65 12.90 0.0M
2025-06-02 12.65 12.90 12.35 12.65 0.0M
2025-05-30 12.00 12.60 11.60 12.60 0.1M
2025-05-28 12.30 12.60 12.00 12.05 0.0M
2025-05-27 12.40 12.70 12.10 12.25 0.1M
2025-05-26 11.90 12.90 11.70 12.80 0.0M
2025-05-23 11.85 11.90 11.30 11.90 0.0M
2025-05-22 11.75 12.30 11.50 11.50 0.0M
2025-05-21 11.45 11.60 11.45 11.55 0.0M
2025-05-20 11.60 11.65 11.20 11.30 0.0M
2025-05-19 12.05 12.10 11.45 11.45 0.0M
2025-05-16 12.30 12.85 11.85 12.10 0.0M
2025-05-15 12.45 12.45 11.95 12.25 0.0M
2025-05-14 12.10 12.10 11.20 12.00 0.1M
2025-05-13 11.80 11.90 11.45 11.90 0.0M
2025-05-12 11.20 12.55 11.20 12.00 0.1M
2025-05-09 11.25 11.40 11.10 11.30 0.1M
2025-05-08 10.70 11.35 10.55 11.35 0.1M
2025-05-07 10.25 11.30 10.15 10.95 0.6M
2025-05-06 10.15 10.30 9.94 10.30 0.0M
2025-05-05 10.25 10.25 9.94 10.10 0.0M
2025-05-02 10.05 10.45 9.60 9.94 0.0M
2025-04-30 9.88 10.60 9.88 10.05 0.0M
2025-04-29 10.20 10.20 9.60 9.94 0.0M
2025-04-28 9.78 10.10 9.60 10.10 0.0M
2025-04-25 9.38 9.70 9.38 9.70 0.0M
2025-04-24 9.48 9.48 9.20 9.30 0.0M
2025-04-23 9.56 9.56 9.48 9.50 0.0M
2025-04-22 9.50 9.50 9.06 9.46 0.0M
2025-04-17 9.70 9.78 9.00 9.44 0.0M
2025-04-16 9.90 9.90 9.50 9.58 0.0M
2025-04-15 9.48 9.96 9.46 9.70 0.0M
2025-04-14 9.40 9.50 9.40 9.50 0.0M
2025-04-11 9.48 9.48 9.26 9.30 0.0M
2025-04-10 9.52 9.88 9.18 9.48 0.0M
2025-04-09 9.36 9.38 9.10 9.26 0.0M
2025-04-08 9.38 9.38 9.06 9.36 0.0M
2025-04-07 9.22 9.94 8.86 9.12 0.0M
2025-04-04 10.05 10.05 9.20 9.30 0.0M
2025-04-03 9.30 10.10 9.30 9.90 0.0M
2025-04-02 9.74 10.20 9.74 10.20 0.0M
2025-04-01 9.86 9.86 9.32 9.74 0.0M
2025-03-31 9.88 9.90 9.22 9.90 0.0M
2025-03-28 9.68 9.68 9.68 9.68 0.0M
2025-03-27 9.54 10.05 9.20 9.94 0.0M
2025-03-26 10.05 10.05 9.56 9.76 0.0M
2025-03-25 9.48 10.05 9.48 9.96 0.0M
2025-03-24 9.80 10.10 9.58 10.05 0.0M
2025-03-21 10.15 10.15 9.80 10.15 0.0M
2025-03-20 9.88 9.88 9.88 9.88 0.0M
2025-03-19 9.78 9.78 9.38 9.50 0.0M
2025-03-18 9.46 9.88 9.00 9.50 0.0M
2025-03-17 10.50 10.50 9.50 9.98 0.0M
2025-03-14 10.35 10.45 9.78 10.35 0.0M
2025-03-13 10.45 10.45 9.96 10.05 0.0M
2025-03-12 9.96 10.50 9.96 9.96 0.0M
2025-03-11 9.34 9.96 9.34 9.96 0.0M
2025-03-10 9.96 9.96 9.60 9.92 0.0M
2025-03-07 9.74 10.30 9.74 9.98 0.0M
2025-03-06 9.80 9.90 9.46 9.88 0.0M
2025-03-05 9.46 9.78 9.00 9.74 0.1M
2025-03-04 9.80 9.80 8.96 9.66 0.0M
2025-03-03 9.34 9.86 8.44 9.46 0.0M
2025-02-28 9.64 9.64 9.34 9.58 0.0M
2025-02-27 9.70 9.70 9.56 9.66 0.0M
2025-02-26 9.48 9.66 9.28 9.66 0.0M
2025-02-25 9.44 9.50 9.36 9.48 0.0M
2025-02-24 9.24 9.44 9.22 9.44 0.0M
2025-02-21 9.16 9.36 9.14 9.30 0.0M
2025-02-20 9.02 9.40 8.62 9.40 0.0M
2025-02-19 8.52 9.48 8.40 9.16 0.0M
2025-02-18 8.30 8.84 8.30 8.84 0.0M
2025-02-17 8.24 8.30 8.10 8.28 0.0M
2025-02-14 8.36 8.38 8.24 8.30 0.0M
2025-02-13 8.40 8.40 8.34 8.36 0.0M
2025-02-12 8.36 8.38 8.24 8.36 0.0M
2025-02-11 8.24 8.34 8.18 8.34 0.0M
2025-02-10 8.42 8.42 8.20 8.30 0.0M
2025-02-07 8.42 8.42 8.24 8.40 0.0M
2025-02-06 8.30 8.58 8.30 8.42 0.0M
2025-02-05 8.64 8.64 8.32 8.60 0.0M
2025-02-04 8.20 8.66 8.16 8.48 0.0M
2025-02-03 8.54 8.66 8.34 8.66 0.0M
2025-01-31 8.32 8.70 8.28 8.70 0.0M
2025-01-30 8.42 8.42 8.06 8.30 0.0M
2025-01-29 8.62 8.62 8.38 8.46 0.0M
2025-01-28 8.60 8.64 8.54 8.54 0.0M
2025-01-27 8.70 8.84 8.48 8.70 0.0M
2025-01-24 8.88 8.88 8.72 8.86 0.0M
2025-01-23 8.88 8.96 8.62 8.92 0.0M
2025-01-22 8.66 8.96 8.66 8.90 0.0M
2025-01-21 8.52 8.78 8.52 8.78 0.0M
2025-01-20 8.54 8.70 8.54 8.58 0.0M
2025-01-17 8.60 8.60 8.32 8.52 0.0M
2025-01-16 8.58 8.60 8.58 8.60 0.0M
2025-01-15 8.26 8.74 8.26 8.60 0.0M
2025-01-14 8.46 8.76 8.46 8.76 0.0M
2025-01-13 8.24 8.40 8.10 8.30 0.0M
2025-01-10 8.20 8.26 8.20 8.26 0.0M
2025-01-09 8.22 8.26 8.22 8.26 0.0M
2025-01-08 8.10 8.30 8.10 8.20 0.0M
2025-01-07 8.10 8.30 8.10 8.26 0.0M
2025-01-03 7.96 8.16 7.96 8.16 0.0M
2025-01-02 7.96 8.08 7.96 8.08 0.0M