Nasdaq Stockholm · AVEN · stock
Avensia AB (publ) (AVEN) stock price history
Every Nasdaq Stockholm trading session of Avensia AB (publ) from Oct 14, 2004 to Nov 12, 2026: 5,326 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVEN adjusted close, 2004 to 2026
- SEK 16.22
- All time high, 2022
- SEK 8.72
- 52 week high, SEK 5.12 low
- 5,326
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AVEN key facts
- Avensia AB (publ) (AVEN) closed at SEK 6.48 on Nov 12, 2026 on Nasdaq Stockholm.
- AVEN's all time high close is SEK 16.22, set on May 17, 2022; its all time low close is SEK 0.4044 on Jan 5, 2011.
- AVEN's 52 week range is SEK 5.12 to SEK 8.72.
- AVEN returned -15.9% over the year to Nov 12, 2026 and -57.7% over five years.
- Over ten years AVEN returned -12%, -1.3% a year compounded.
- AVEN's deepest drawdown was -88.8% from Mar 10, 2005 to Jan 5, 2011.
- DataCedar holds 5,326 daily sessions of AVEN history from Oct 14, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVEN price chart, 2004 to 2026
AVEN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.9% |
| 3 months | +3.5% |
| 6 months | -11.6% |
| Year to date | -17.1% |
| 1 year | -15.9% |
| 3 years | -12.5% |
| 5 years | -57.7% |
| 10 years | -11.9% |
| Since Oct 14, 2004 | +207.6% |
| Compound annual growth, 22.1 years | +5.2% |
AVEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 16.22 on May 17, 2022
- All time low close
- SEK 0.4044 on Jan 5, 2011
- 52 week high
- SEK 8.72 on Dec 4, 2025
- 52 week low
- SEK 5.12 on Oct 15, 2026
- Deepest drawdown
- -88.8% from Mar 10, 2005 to Jan 5, 2011, recovered Jul 23, 2014
- Best single session
- +76.4% on Oct 16, 2013
- Worst single session
- -31.0% on Apr 22, 2010
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2004
- 3.1×
- Best calendar year
- 2014, +128%
- Worst calendar year
- 2007, -55%
AVEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 14, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 7.63 | SEK 8.28 | SEK 5.12 | SEK 6.48 | -17.1% | 9.7M | 214 |
| 2025 | SEK 7.02 | SEK 11.92 | SEK 7.02 | SEK 7.81 | +11.4% | 4.9M | 249 |
| 2024 | SEK 8.20 | SEK 8.99 | SEK 5.71 | SEK 7.02 | -16.0% | 3.1M | 251 |
| 2023 | SEK 11.02 | SEK 12.03 | SEK 6.45 | SEK 8.36 | -24.2% | 3.2M | 250 |
| 2022 | SEK 15.10 | SEK 16.26 | SEK 9.34 | SEK 11.02 | -27.0% | 3.2M | 251 |
| 2021 | SEK 14.51 | SEK 16.05 | SEK 10.52 | SEK 15.10 | +7.8% | 10M | 252 |
| 2020 | SEK 12.47 | SEK 15.38 | SEK 6.73 | SEK 14.01 | +15.8% | 14.5M | 252 |
| 2019 | SEK 9.53 | SEK 16.02 | SEK 9.28 | SEK 12.10 | +27.0% | 7.9M | 247 |
| 2018 | SEK 6.78 | SEK 11.25 | SEK 6.08 | SEK 9.53 | +43.2% | 8.3M | 252 |
| 2017 | SEK 7.15 | SEK 9.70 | SEK 6.49 | SEK 6.65 | -7.0% | 9.1M | 250 |
| 2016 | SEK 4.88 | SEK 7.68 | SEK 3.97 | SEK 7.15 | +46.4% | 11.9M | 253 |
| 2015 | SEK 3.25 | SEK 5.76 | SEK 2.50 | SEK 4.88 | +49.1% | 10.6M | 248 |
| 2014 | SEK 1.49 | SEK 4.57 | SEK 1.49 | SEK 3.28 | +128.3% | 5.4M | 225 |
| 2013 | SEK 0.6524 | SEK 3.17 | SEK 0.5818 | SEK 1.43 | +120.0% | 3.8M | 242 |
| 2012 | SEK 0.7544 | SEK 0.8450 | SEK 0.5778 | SEK 0.6524 | -13.5% | 780.9K | 245 |
| 2011 | SEK 0.5673 | SEK 0.8148 | SEK 0.4044 | SEK 0.7544 | +33.0% | 81.1K | 152 |
| 2010 | SEK 0.8751 | SEK 0.8751 | SEK 0.5673 | SEK 0.5673 | -35.2% | 200 | 253 |
| 2009 | SEK 0.5794 | SEK 0.9053 | SEK 0.5794 | SEK 0.8751 | +51.0% | 185.1K | 249 |
| 2008 | SEK 0.6941 | SEK 1.54 | SEK 0.5492 | SEK 0.5794 | -16.5% | 636.8K | 231 |
| 2007 | SEK 1.46 | SEK 2.81 | SEK 0.6941 | SEK 0.6941 | -54.9% | 4.7M | 210 |
| 2006 | SEK 1.84 | SEK 2.44 | SEK 0.9717 | SEK 1.54 | -14.7% | 2.8M | 241 |
| 2005 | SEK 2.41 | SEK 3.92 | SEK 1.72 | SEK 1.80 | -17.2% | 5.3M | 253 |
| 2004 | SEK 2.11 | SEK 3.32 | SEK 1.90 | SEK 2.18 | n/a | 211.9K | 56 |
AVEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 6.48 | 0.0% |
| October 2026 | SEK 6.48 | +20.0% |
| September 2026 | SEK 5.40 | -10.3% |
| August 2026 | SEK 6.02 | -5.3% |
| July 2026 | SEK 6.36 | -9.1% |
| June 2026 | SEK 7.00 | -8.3% |
| May 2026 | SEK 7.63 | +5.9% |
| April 2026 | SEK 7.20 | +11.1% |
| March 2026 | SEK 6.48 | +0.6% |
| February 2026 | SEK 6.45 | -14.5% |
| January 2026 | SEK 7.54 | -3.5% |
| December 2025 | SEK 7.81 | -1.4% |
About the AVEN data
Daily bars. 5,326 sessions from Oct 14, 2004 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AAVEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AVEN share price history
