Is Avensia AB (publ) (AVEN.ST) a Buy, Sell, or Hold?
STO : AVEN.ST
Avensia AB (publ) — Stock Chart
$6.28 SEK
$0.14 (2.28%)
- Volume
- 21.38K
- Average Volume
- 57.1K
- Market Capitalization
- $233.13M
- P/E Ratio
- 18.45
- Dividend Yield
- 19.11%
- Price Target
- Year High
- $10.55
- Year Low
- $5.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.77
- Current Ratio
- $1.13
AVEN.ST Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-04 | $6.12 | $6.28 | 2.61% | 21383 |
| 2026-08-03 | $6.24 | $6.14 | -1.60% | 62674 |
| 2026-07-31 | $6.22 | $6.36 | 2.25% | 47394 |
| 2026-07-30 | $6.46 | $6.24 | -3.41% | 903 |
| 2026-07-29 | $6.46 | $6.36 | -1.55% | 5623 |
| 2026-07-28 | $6.26 | $6.38 | 1.92% | 9091 |
| 2026-07-27 | $6.18 | $6.18 | 0.00% | 14506 |
| 2026-07-24 | $6.02 | $6.20 | 2.99% | 43044 |
| 2026-07-23 | $6.04 | $6.04 | 0.00% | 39711 |
| 2026-07-22 | $5.98 | $5.96 | -0.33% | 47154 |
| 2026-07-21 | $6.06 | $6.22 | 2.64% | 28206 |
| 2026-07-20 | $6.18 | $6.08 | -1.62% | 50735 |
| 2026-07-17 | $7.12 | $6.12 | -14.04% | 207.2K |
| 2026-07-16 | $6.98 | $7.08 | 1.43% | 22572 |
| 2026-07-15 | $6.94 | $6.96 | 0.29% | 21952 |
| 2026-07-14 | $6.98 | $7.08 | 1.43% | 75163 |
| 2026-07-13 | $7.02 | $7.06 | 0.57% | 41078 |
| 2026-07-10 | $7.08 | $7.12 | 0.56% | 5596 |
| 2026-07-09 | $7.02 | $7.10 | 1.14% | 8119 |
| 2026-07-08 | $7.14 | $7.16 | 0.28% | 54551 |
| 2026-07-07 | $7.14 | $7.10 | -0.56% | 4019 |
| 2026-07-06 | $7.26 | $7.08 | -2.48% | 25724 |
| 2026-07-03 | $7.30 | $7.20 | -1.37% | 2684 |
| 2026-07-02 | $7.00 | $7.18 | 2.57% | 15015 |
| 2026-07-01 | $7.02 | $7.04 | 0.28% | 48022 |
| 2026-06-30 | $7.20 | $7.00 | -2.78% | 35116 |
| 2026-06-29 | $7.06 | $7.06 | 0.00% | 46783 |
| 2026-06-26 | $7.18 | $7.04 | -1.95% | 9352 |
| 2026-06-25 | $7.22 | $7.12 | -1.39% | 11297 |
| 2026-06-24 | $7.22 | $7.02 | -2.77% | 23091 |
| 2026-06-23 | $7.02 | $7.06 | 0.57% | 27678 |
| 2026-06-22 | $7.22 | $7.12 | -1.39% | 31235 |
| 2026-06-18 | $7.02 | $7.24 | 3.13% | 757.82K |
| 2026-06-17 | $7.30 | $6.96 | -4.66% | 103.78K |
| 2026-06-16 | $7.58 | $7.26 | -4.22% | 182.87K |
| 2026-06-15 | $8.12 | $7.86 | -3.20% | 216K |
| 2026-06-12 | $8.00 | $7.86 | -1.75% | 279.85K |
| 2026-06-11 | $7.96 | $7.80 | -2.01% | 39566 |
| 2026-06-10 | $8.12 | $7.86 | -3.20% | 38075 |
| 2026-06-09 | $8.02 | $8.00 | -0.25% | 16306 |
| 2026-06-08 | $7.98 | $7.98 | 0.00% | 55939 |
| 2026-06-05 | $7.96 | $8.00 | 0.50% | 7813 |
| 2026-06-04 | $8.00 | $8.08 | 1.00% | 16093 |
| 2026-06-03 | $8.10 | $7.98 | -1.48% | 46690 |
| 2026-06-02 | $8.22 | $8.08 | -1.70% | 21184 |
| 2026-06-01 | $8.24 | $8.04 | -2.43% | 13932 |
| 2026-05-29 | $8.28 | $8.26 | -0.24% | 42259 |
| 2026-05-28 | $8.44 | $8.20 | -2.84% | 52683 |
| 2026-05-27 | $8.76 | $8.36 | -4.57% | 47294 |
| 2026-05-26 | $8.58 | $8.56 | -0.23% | 34906 |
| 2026-05-25 | $8.44 | $8.46 | 0.24% | 28252 |
| 2026-05-22 | $8.62 | $8.44 | -2.09% | 19687 |
| 2026-05-21 | $8.34 | $8.58 | 2.88% | 23818 |
| 2026-05-20 | $8.30 | $8.34 | 0.48% | 23044 |
| 2026-05-19 | $8.24 | $8.26 | 0.24% | 17792 |
| 2026-05-18 | $7.90 | $8.26 | 4.56% | 24514 |
| 2026-05-15 | $8.22 | $8.28 | 0.73% | 45304 |
| 2026-05-13 | $7.96 | $8.28 | 4.02% | 35062 |
| 2026-05-12 | $8.10 | $7.94 | -1.98% | 17316 |
| 2026-05-11 | $8.20 | $7.94 | -3.17% | 26649 |
| 2026-05-08 | $7.84 | $8.00 | 2.04% | 19296 |
| 2026-05-07 | $8.20 | $8.12 | -0.98% | 52673 |
| 2026-05-06 | $7.60 | $8.30 | 9.21% | 91417 |
| 2026-05-05 | $7.70 | $7.68 | -0.26% | 23952 |
| 2026-05-04 | $7.92 | $7.78 | -1.77% | 21218 |
| 2026-04-30 | $7.80 | $7.80 | 0.00% | 21757 |
| 2026-04-29 | $7.54 | $7.56 | 0.27% | 19884 |
| 2026-04-28 | $7.96 | $7.54 | -5.28% | 17349 |
| 2026-04-27 | $7.52 | $7.64 | 1.60% | 1807 |
| 2026-04-24 | $7.68 | $7.52 | -2.08% | 16878 |
| 2026-04-23 | $7.78 | $7.50 | -3.60% | 50744 |
| 2026-04-22 | $7.86 | $7.78 | -1.02% | 9567 |
| 2026-04-21 | $7.88 | $7.60 | -3.55% | 12778 |
| 2026-04-20 | $7.48 | $7.50 | 0.27% | 26264 |
| 2026-04-17 | $7.96 | $7.66 | -3.77% | 60098 |
| 2026-04-16 | $7.58 | $7.44 | -1.85% | 67367 |
| 2026-04-15 | $7.50 | $7.58 | 1.07% | 17445 |
| 2026-04-14 | $7.50 | $7.44 | -0.80% | 41830 |
| 2026-04-13 | $7.22 | $7.36 | 1.94% | 25722 |
| 2026-04-10 | $7.00 | $7.48 | 6.86% | 333.24K |
| 2026-04-09 | $7.00 | $6.96 | -0.57% | 19934 |
| 2026-04-08 | $7.40 | $6.96 | -5.95% | 14724 |
| 2026-04-07 | $7.12 | $7.10 | -0.28% | 29690 |
| 2026-04-02 | $7.14 | $6.96 | -2.52% | 9702 |
| 2026-04-01 | $7.30 | $7.14 | -2.19% | 16082 |
| 2026-03-31 | $7.20 | $7.02 | -2.50% | 6924 |
| 2026-03-30 | $6.98 | $6.98 | 0.00% | 1745 |
| 2026-03-27 | $7.20 | $7.02 | -2.50% | 19094 |
| 2026-03-26 | $7.22 | $7.20 | -0.28% | 21614 |
| 2026-03-25 | $7.14 | $6.94 | -2.80% | 41686 |