Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10.000 | 10.050 | 9.820 | 9.920 | 9.815 | 21,664 |
| 2024-05-27 | 10.100 | 10.100 | 9.700 | 10.000 | 9.895 | 15,967 |
| 2024-05-24 | 10.250 | 10.250 | 9.800 | 10.100 | 9.994 | 29,032 |
| 2024-05-23 | 10.050 | 10.100 | 9.900 | 10.000 | 9.895 | 12,996 |
| 2024-05-22 | 10.350 | 10.350 | 10.050 | 10.250 | 10.142 | 10,401 |
| 2024-05-21 | 10.200 | 10.450 | 10.100 | 10.350 | 10.241 | 23,835 |
| 2024-05-20 | 10.400 | 10.500 | 10.100 | 10.350 | 10.241 | 35,286 |
| 2024-05-17 | 10.300 | 10.600 | 10.100 | 10.350 | 10.241 | 38,919 |
| 2024-05-16 | 10.700 | 10.700 | 10.200 | 10.300 | 10.191 | 41,747 |
| 2024-05-15 | 10.950 | 10.950 | 10.150 | 10.650 | 10.538 | 52,646 |
| 2024-05-14 | 10.550 | 11.000 | 10.400 | 11.000 | 10.884 | 16,516 |
| 2024-05-13 | 10.900 | 11.200 | 10.400 | 10.550 | 10.439 | 15,747 |
| 2024-05-10 | 11.000 | 11.000 | 10.500 | 10.900 | 10.785 | 6,304 |
| 2024-05-08 | 10.600 | 11.000 | 10.350 | 10.750 | 10.637 | 29,244 |
| 2024-05-07 | 11.050 | 11.050 | 10.350 | 10.600 | 10.488 | 42,814 |
| 2024-05-06 | 10.850 | 11.300 | 10.850 | 11.050 | 10.934 | 13,349 |
| 2024-05-03 | 10.850 | 11.350 | 10.550 | 10.800 | 10.686 | 20,915 |
| 2024-05-02 | 11.300 | 11.350 | 10.700 | 10.800 | 10.686 | 20,451 |
| 2024-04-30 | 11.350 | 11.350 | 10.900 | 11.350 | 11.230 | 20,168 |
| 2024-04-29 | 11.600 | 12.200 | 11.000 | 11.400 | 11.280 | 40,636 |
| 2024-04-26 | 11.150 | 11.400 | 11.100 | 11.300 | 11.181 | 16,202 |
| 2024-04-25 | 10.700 | 11.400 | 10.400 | 11.150 | 11.032 | 60,483 |
| 2024-04-24 | 10.650 | 11.200 | 9.920 | 10.700 | 10.587 | 34,635 |
| 2024-04-23 | 10.300 | 10.300 | 9.900 | 9.920 | 9.815 | 31,952 |
| 2024-04-22 | 10.500 | 11.100 | 10.200 | 10.350 | 10.241 | 36,446 |
| 2024-04-19 | 10.650 | 11.100 | 10.250 | 10.400 | 10.290 | 25,625 |
| 2024-04-18 | 11.100 | 11.250 | 10.300 | 10.550 | 10.439 | 78,194 |
| 2024-04-17 | 10.800 | 11.400 | 10.800 | 11.100 | 10.983 | 23,023 |
| 2024-04-16 | 10.000 | 10.900 | 9.700 | 10.800 | 10.686 | 77,697 |
| 2024-04-15 | 10.450 | 10.450 | 10.000 | 10.050 | 9.944 | 74,539 |
| 2024-04-12 | 10.500 | 11.750 | 10.300 | 10.550 | 10.439 | 261,350 |
| 2024-04-11 | 12.250 | 12.250 | 10.350 | 10.650 | 10.538 | 460,915 |
| 2024-04-10 | 13.950 | 13.950 | 11.800 | 12.250 | 12.121 | 158,585 |
| 2024-04-09 | 13.600 | 14.800 | 12.750 | 13.000 | 12.863 | 159,550 |
| 2024-04-08 | 14.900 | 15.700 | 13.250 | 14.000 | 13.852 | 539,286 |
| 2024-04-05 | 13.300 | 14.950 | 13.000 | 14.650 | 14.496 | 423,877 |
| 2024-04-04 | 11.600 | 12.800 | 11.600 | 12.450 | 12.319 | 285,289 |
| 2024-04-03 | 10.050 | 11.800 | 9.380 | 11.500 | 11.379 | 158,688 |
| 2024-04-02 | 11.850 | 12.450 | 9.720 | 10.050 | 9.944 | 361,651 |
| 2024-03-28 | 8.980 | 13.350 | 8.800 | 11.850 | 11.725 | 424,145 |
| 2024-03-27 | 8.140 | 9.400 | 7.840 | 8.960 | 8.866 | 239,595 |
| 2024-03-26 | 8.860 | 8.860 | 8.080 | 8.240 | 8.153 | 55,980 |
| 2024-03-25 | 8.660 | 8.660 | 8.120 | 8.300 | 8.213 | 50,049 |
| 2024-03-22 | 8.360 | 8.420 | 8.120 | 8.320 | 8.232 | 22,132 |
| 2024-03-21 | 8.400 | 8.840 | 8.040 | 8.320 | 8.232 | 68,013 |
| 2024-03-20 | 8.360 | 8.400 | 8.000 | 8.360 | 8.272 | 44,804 |
| 2024-03-19 | 8.200 | 8.600 | 8.060 | 8.320 | 8.232 | 20,871 |
| 2024-03-18 | 8.260 | 8.260 | 7.900 | 8.180 | 8.094 | 23,816 |
| 2024-03-15 | 8.660 | 8.660 | 8.000 | 8.280 | 8.193 | 29,325 |
| 2024-03-14 | 8.600 | 8.800 | 8.100 | 8.480 | 8.391 | 36,834 |
| 2024-03-13 | 8.900 | 9.000 | 8.420 | 8.520 | 8.430 | 12,667 |
| 2024-03-12 | 8.380 | 8.740 | 8.140 | 8.740 | 8.648 | 34,924 |
| 2024-03-11 | 8.400 | 8.400 | 8.060 | 8.400 | 8.311 | 15,462 |
| 2024-03-08 | 8.000 | 8.460 | 8.000 | 8.280 | 8.193 | 36,987 |
| 2024-03-07 | 8.220 | 8.220 | 7.860 | 8.080 | 7.995 | 25,571 |
| 2024-03-06 | 8.360 | 8.360 | 8.000 | 8.240 | 8.153 | 45,057 |
| 2024-03-05 | 8.980 | 8.980 | 8.240 | 8.360 | 8.272 | 55,434 |
| 2024-03-04 | 9.040 | 9.040 | 8.500 | 8.560 | 8.470 | 27,352 |
| 2024-03-01 | 9.100 | 9.300 | 9.000 | 9.000 | 8.905 | 22,096 |
| 2024-02-29 | 9.340 | 9.660 | 9.000 | 9.020 | 8.925 | 43,415 |
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.