Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 14.250 | 14.250 | 13.350 | 13.750 | 13.605 | 10,250 |
| 2024-08-21 | 14.050 | 14.050 | 13.550 | 13.700 | 13.556 | 15,130 |
| 2024-08-20 | 13.650 | 14.950 | 13.650 | 14.050 | 13.902 | 22,679 |
| 2024-08-19 | 13.650 | 13.700 | 13.000 | 13.650 | 13.506 | 47,841 |
| 2024-08-16 | 13.600 | 13.700 | 12.900 | 13.700 | 13.556 | 24,856 |
| 2024-08-15 | 13.400 | 13.950 | 13.300 | 13.650 | 13.506 | 33,274 |
| 2024-08-14 | 13.750 | 13.750 | 13.300 | 13.450 | 13.308 | 18,628 |
| 2024-08-13 | 14.450 | 14.450 | 13.600 | 13.750 | 13.605 | 33,490 |
| 2024-08-12 | 14.900 | 14.950 | 14.200 | 14.450 | 14.298 | 13,662 |
| 2024-08-09 | 15.000 | 15.050 | 14.450 | 14.900 | 14.743 | 34,269 |
| 2024-08-08 | 14.500 | 15.150 | 13.700 | 15.000 | 14.842 | 56,395 |
| 2024-08-07 | 14.100 | 15.000 | 13.300 | 14.500 | 14.347 | 24,737 |
| 2024-08-06 | 13.550 | 14.850 | 13.400 | 13.750 | 13.605 | 32,187 |
| 2024-08-05 | 14.000 | 14.000 | 13.000 | 13.600 | 13.457 | 93,836 |
| 2024-08-02 | 15.800 | 15.800 | 14.300 | 14.800 | 14.644 | 34,901 |
| 2024-08-01 | 15.650 | 16.000 | 15.150 | 15.500 | 15.337 | 28,328 |
| 2024-07-31 | 15.550 | 16.400 | 15.200 | 15.650 | 15.485 | 35,986 |
| 2024-07-30 | 15.000 | 15.450 | 14.850 | 14.950 | 14.792 | 15,544 |
| 2024-07-29 | 15.050 | 15.350 | 14.400 | 15.000 | 14.842 | 28,722 |
| 2024-07-26 | 15.050 | 15.850 | 14.950 | 15.100 | 14.941 | 18,202 |
| 2024-07-25 | 16.100 | 16.100 | 15.000 | 15.050 | 14.891 | 22,964 |
| 2024-07-24 | 15.150 | 15.500 | 14.950 | 15.200 | 15.040 | 21,970 |
| 2024-07-23 | 15.350 | 16.350 | 15.200 | 15.200 | 15.040 | 53,640 |
| 2024-07-22 | 16.050 | 16.950 | 15.000 | 15.350 | 15.188 | 61,443 |
| 2024-07-19 | 17.150 | 17.800 | 15.000 | 15.850 | 15.683 | 305,484 |
| 2024-07-18 | 16.500 | 17.850 | 16.500 | 17.100 | 16.920 | 125,358 |
| 2024-07-17 | 16.250 | 16.900 | 15.700 | 16.900 | 16.722 | 118,104 |
| 2024-07-16 | 14.500 | 16.600 | 14.200 | 16.000 | 15.831 | 211,026 |
| 2024-07-15 | 14.750 | 14.750 | 14.050 | 14.450 | 14.298 | 45,684 |
| 2024-07-12 | 14.450 | 14.950 | 14.100 | 14.800 | 14.644 | 112,140 |
| 2024-07-11 | 14.700 | 14.750 | 14.100 | 14.200 | 14.050 | 44,703 |
| 2024-07-10 | 13.800 | 14.700 | 13.800 | 14.450 | 14.298 | 253,899 |
| 2024-07-09 | 13.700 | 14.100 | 13.050 | 13.800 | 13.655 | 59,672 |
| 2024-07-08 | 14.150 | 14.450 | 13.150 | 13.700 | 13.556 | 58,140 |
| 2024-07-05 | 13.500 | 14.450 | 13.300 | 14.150 | 14.001 | 166,627 |
| 2024-07-04 | 11.950 | 13.300 | 11.950 | 13.300 | 13.160 | 123,684 |
| 2024-07-03 | 11.650 | 12.000 | 11.400 | 11.950 | 11.824 | 76,312 |
| 2024-07-02 | 11.700 | 11.700 | 11.250 | 11.650 | 11.527 | 17,089 |
| 2024-07-01 | 11.000 | 11.700 | 11.000 | 11.700 | 11.577 | 24,293 |
| 2024-06-28 | 11.750 | 12.000 | 11.450 | 11.650 | 11.527 | 82,286 |
| 2024-06-27 | 11.600 | 11.850 | 11.350 | 11.750 | 11.626 | 14,879 |
| 2024-06-26 | 11.600 | 11.950 | 11.300 | 11.600 | 11.478 | 15,763 |
| 2024-06-25 | 11.800 | 12.200 | 11.500 | 11.600 | 11.478 | 33,532 |
| 2024-06-24 | 11.850 | 11.900 | 11.150 | 11.800 | 11.676 | 36,513 |
| 2024-06-20 | 10.500 | 11.950 | 10.200 | 11.900 | 11.775 | 65,557 |
| 2024-06-19 | 11.000 | 11.000 | 10.500 | 10.700 | 10.587 | 27,419 |
| 2024-06-18 | 11.000 | 11.650 | 10.800 | 11.000 | 10.884 | 25,820 |
| 2024-06-17 | 11.400 | 11.400 | 10.700 | 11.200 | 11.082 | 18,226 |
| 2024-06-14 | 12.100 | 12.600 | 11.150 | 11.400 | 11.280 | 25,921 |
| 2024-06-13 | 11.800 | 12.000 | 11.600 | 11.850 | 11.725 | 20,589 |
| 2024-06-12 | 11.700 | 11.950 | 11.450 | 11.800 | 11.676 | 11,755 |
| 2024-06-11 | 12.450 | 12.450 | 11.350 | 11.700 | 11.577 | 26,797 |
| 2024-06-10 | 12.750 | 13.150 | 11.900 | 12.200 | 12.071 | 79,303 |
| 2024-06-07 | 11.750 | 12.800 | 11.700 | 12.700 | 12.566 | 183,701 |
| 2024-06-05 | 10.250 | 12.250 | 10.000 | 11.500 | 11.379 | 176,850 |
| 2024-06-04 | 10.300 | 10.300 | 9.700 | 10.250 | 10.142 | 31,228 |
| 2024-06-03 | 10.300 | 10.450 | 9.880 | 10.150 | 10.043 | 15,331 |
| 2024-05-31 | 10.050 | 10.150 | 9.840 | 10.150 | 10.043 | 11,518 |
| 2024-05-30 | 10.100 | 10.100 | 9.480 | 9.820 | 9.716 | 15,637 |
| 2024-05-29 | 10.100 | 10.100 | 9.700 | 9.700 | 9.598 | 23,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1400 SEK |
| 2025-04-25 | 0.0900 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.