Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.360 | 9.440 | 8.260 | 9.000 | 8.905 | 79,233 |
| 2024-02-27 | 8.360 | 8.420 | 7.960 | 8.200 | 8.114 | 31,671 |
| 2024-02-26 | 8.520 | 8.780 | 8.360 | 8.420 | 8.331 | 27,093 |
| 2024-02-23 | 9.100 | 9.260 | 8.420 | 8.540 | 8.450 | 43,876 |
| 2024-02-22 | 8.900 | 9.180 | 8.500 | 9.000 | 8.905 | 19,972 |
| 2024-02-21 | 9.260 | 9.380 | 8.700 | 9.180 | 9.083 | 10,568 |
| 2024-02-20 | 9.400 | 9.800 | 8.980 | 9.300 | 9.202 | 23,950 |
| 2024-02-19 | 10.250 | 10.250 | 9.000 | 9.400 | 9.301 | 55,165 |
| 2024-02-16 | 9.980 | 10.950 | 9.340 | 10.250 | 10.142 | 54,909 |
| 2024-02-15 | 9.800 | 10.000 | 9.580 | 9.980 | 9.875 | 18,382 |
| 2024-02-14 | 9.800 | 9.800 | 9.360 | 9.760 | 9.657 | 8,082 |
| 2024-02-13 | 9.620 | 9.800 | 9.120 | 9.780 | 9.677 | 13,639 |
| 2024-02-12 | 9.800 | 9.900 | 9.500 | 9.700 | 9.598 | 28,832 |
| 2024-02-09 | 9.020 | 9.900 | 9.020 | 9.460 | 9.360 | 45,437 |
| 2024-02-08 | 9.500 | 9.600 | 9.160 | 9.300 | 9.202 | 25,714 |
| 2024-02-07 | 9.700 | 9.700 | 9.280 | 9.500 | 9.400 | 27,905 |
| 2024-02-06 | 9.380 | 9.840 | 9.020 | 9.840 | 9.736 | 38,580 |
| 2024-02-05 | 9.380 | 9.440 | 9.160 | 9.380 | 9.281 | 44,730 |
| 2024-02-02 | 9.300 | 9.360 | 8.760 | 9.360 | 9.261 | 51,250 |
| 2024-02-01 | 9.360 | 9.360 | 9.040 | 9.220 | 9.123 | 32,437 |
| 2024-01-31 | 9.340 | 9.380 | 8.980 | 9.340 | 9.242 | 56,130 |
| 2024-01-30 | 8.480 | 9.300 | 8.380 | 9.060 | 8.965 | 73,033 |
| 2024-01-29 | 8.700 | 8.700 | 8.460 | 8.480 | 8.391 | 46,385 |
| 2024-01-26 | 8.860 | 8.860 | 8.440 | 8.700 | 8.608 | 88,983 |
| 2024-01-25 | 8.600 | 8.820 | 8.460 | 8.820 | 8.727 | 19,442 |
| 2024-01-24 | 8.880 | 8.880 | 8.520 | 8.580 | 8.490 | 52,854 |
| 2024-01-23 | 8.400 | 8.840 | 8.180 | 8.840 | 8.747 | 39,130 |
| 2024-01-22 | 7.980 | 8.300 | 7.860 | 8.300 | 8.213 | 29,089 |
| 2024-01-19 | 8.400 | 8.400 | 8.020 | 8.240 | 8.153 | 10,337 |
| 2024-01-18 | 8.320 | 8.380 | 7.560 | 8.040 | 7.955 | 33,178 |
| 2024-01-17 | 8.100 | 8.400 | 7.700 | 8.340 | 8.252 | 46,160 |
| 2024-01-16 | 7.940 | 8.440 | 7.820 | 8.440 | 8.351 | 21,964 |
| 2024-01-15 | 8.180 | 8.220 | 7.820 | 7.980 | 7.896 | 18,976 |
| 2024-01-12 | 8.480 | 8.480 | 7.940 | 8.240 | 8.153 | 45,756 |
| 2024-01-11 | 8.280 | 8.280 | 8.000 | 8.180 | 8.094 | 11,222 |
| 2024-01-10 | 8.400 | 8.400 | 8.200 | 8.280 | 8.193 | 10,351 |
| 2024-01-09 | 8.360 | 8.400 | 8.020 | 8.400 | 8.311 | 60,919 |
| 2024-01-08 | 8.200 | 8.360 | 8.020 | 8.360 | 8.272 | 31,529 |
| 2024-01-05 | 8.140 | 8.500 | 7.980 | 8.460 | 8.371 | 40,762 |
| 2024-01-04 | 8.340 | 8.360 | 8.140 | 8.140 | 8.054 | 6,482 |
| 2024-01-03 | 8.300 | 8.360 | 8.020 | 8.140 | 8.054 | 57,625 |
| 2024-01-02 | 8.380 | 8.380 | 8.220 | 8.240 | 8.153 | 19,916 |
| 2023-12-29 | 8.460 | 8.460 | 8.240 | 8.400 | 8.311 | 30,061 |
| 2023-12-28 | 8.380 | 8.740 | 8.360 | 8.460 | 8.371 | 20,141 |
| 2023-12-27 | 8.560 | 8.880 | 8.360 | 8.360 | 8.272 | 46,777 |
| 2023-12-22 | 8.420 | 8.740 | 8.400 | 8.560 | 8.470 | 15,905 |
| 2023-12-21 | 8.420 | 8.760 | 8.320 | 8.420 | 8.331 | 30,297 |
| 2023-12-20 | 8.540 | 8.860 | 8.400 | 8.480 | 8.391 | 44,786 |
| 2023-12-19 | 8.880 | 8.880 | 8.380 | 8.580 | 8.490 | 35,270 |
| 2023-12-18 | 8.740 | 8.880 | 8.600 | 8.620 | 8.529 | 23,968 |
| 2023-12-15 | 9.100 | 9.420 | 8.660 | 8.820 | 8.727 | 13,876 |
| 2023-12-14 | 8.860 | 9.100 | 8.740 | 8.920 | 8.826 | 4,288 |
| 2023-12-13 | 9.080 | 9.100 | 8.620 | 8.880 | 8.786 | 14,024 |
| 2023-12-12 | 8.980 | 9.100 | 8.660 | 9.000 | 8.905 | 24,479 |
| 2023-12-11 | 9.080 | 9.100 | 8.600 | 8.600 | 8.509 | 12,706 |
| 2023-12-08 | 9.000 | 9.080 | 8.740 | 9.060 | 8.965 | 4,588 |
| 2023-12-07 | 8.600 | 9.100 | 8.460 | 9.100 | 9.004 | 17,879 |
| 2023-12-06 | 8.920 | 8.920 | 8.440 | 8.500 | 8.410 | 17,884 |
| 2023-12-05 | 8.500 | 8.760 | 8.320 | 8.760 | 8.668 | 19,453 |
| 2023-12-04 | 8.400 | 8.580 | 8.140 | 8.580 | 8.490 | 19,195 |
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.