Advenica AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.100	9.280	8.700	8.740	8.648	9,653
2023-11-30	8.780	8.800	8.360	8.740	8.648	12,063
2023-11-29	8.580	8.740	8.500	8.620	8.529	27,039
2023-11-28	8.580	8.720	8.300	8.500	8.410	16,311
2023-11-27	8.440	8.500	8.160	8.260	8.173	24,879
2023-11-24	8.640	8.640	8.480	8.600	8.509	4,410
2023-11-23	8.800	8.800	8.460	8.640	8.549	12,212
2023-11-22	8.900	8.900	8.620	8.760	8.668	20,013
2023-11-21	9.280	9.280	8.700	8.900	8.806	60,950
2023-11-20	8.500	9.600	8.200	9.440	9.340	90,029
2023-11-17	8.240	8.600	8.100	8.500	8.410	8,126
2023-11-16	8.520	8.520	8.140	8.240	8.153	11,645
2023-11-15	8.420	8.480	8.100	8.120	8.034	9,393
2023-11-14	8.360	8.440	8.220	8.440	8.351	4,115
2023-11-13	8.360	8.440	8.160	8.200	8.114	6,043
2023-11-10	8.540	8.540	8.340	8.460	8.371	19,875
2023-11-09	8.480	8.500	8.160	8.460	8.371	8,057
2023-11-08	8.480	8.520	8.300	8.320	8.232	15,362
2023-11-07	8.640	8.680	8.340	8.620	8.529	22,562
2023-11-06	8.300	8.640	8.060	8.460	8.371	17,705
2023-11-03	8.280	8.480	8.140	8.220	8.133	8,378
2023-11-02	8.740	8.740	8.100	8.280	8.193	24,327
2023-11-01	8.500	8.740	8.280	8.740	8.648	9,682
2023-10-31	8.300	8.660	8.280	8.500	8.410	5,659
2023-10-30	8.360	8.700	8.020	8.680	8.589	16,347
2023-10-27	8.100	8.840	7.900	8.360	8.272	8,784
2023-10-26	8.400	8.500	8.080	8.240	8.153	19,394
2023-10-25	8.900	8.900	8.300	8.700	8.608	16,748
2023-10-24	8.620	8.900	8.520	8.900	8.806	15,708
2023-10-23	8.700	8.700	8.300	8.560	8.470	15,769
2023-10-20	8.600	8.900	8.360	8.700	8.608	16,345
2023-10-19	8.380	8.680	8.240	8.420	8.331	14,243
2023-10-18	8.300	8.740	8.300	8.380	8.292	10,294
2023-10-17	8.420	8.620	8.420	8.560	8.470	3,445
2023-10-16	8.440	8.880	8.200	8.400	8.311	43,982
2023-10-13	9.000	9.000	8.200	8.460	8.371	25,815
2023-10-12	8.580	8.980	8.400	8.700	8.608	16,025
2023-10-11	9.200	9.200	8.220	8.400	8.311	48,710
2023-10-10	8.500	8.960	8.480	8.600	8.509	18,360
2023-10-09	9.000	9.000	8.340	8.520	8.430	19,044
2023-10-06	8.520	8.680	8.200	8.680	8.589	44,013
2023-10-05	8.800	8.960	8.440	8.840	8.747	4,776
2023-10-04	8.980	8.980	8.600	8.800	8.707	6,591
2023-10-03	8.700	8.940	8.560	8.800	8.707	9,807
2023-10-02	9.000	9.000	8.700	9.000	8.905	5,583
2023-09-29	8.980	9.060	8.680	9.060	8.965	8,375
2023-09-28	8.300	9.220	8.160	9.100	9.004	26,535
2023-09-27	8.500	8.600	8.320	8.520	8.430	5,011
2023-09-26	8.720	8.880	8.520	8.720	8.628	6,645
2023-09-25	8.960	8.960	8.440	8.680	8.589	3,679
2023-09-22	9.900	9.900	8.700	8.960	8.866	23,052
2023-09-21	9.860	9.900	9.140	9.900	9.796	7,903
2023-09-20	9.960	10.000	9.520	9.860	9.756	5,422
2023-09-19	9.280	10.050	9.020	9.820	9.716	20,892
2023-09-18	9.240	9.440	8.900	9.280	9.182	18,905
2023-09-15	8.280	9.240	8.240	9.220	9.123	55,626
2023-09-14	8.600	8.680	8.260	8.280	8.193	12,794
2023-09-13	8.720	8.740	8.140	8.600	8.509	23,278
2023-09-12	8.500	8.740	8.340	8.720	8.628	13,100
2023-09-11	8.500	8.720	8.200	8.500	8.410	20,533

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.