Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.500	8.660	8.220	8.600	8.509	48,827
2023-09-07	9.200	9.260	8.400	8.820	8.727	133,612
2023-09-06	8.920	9.400	8.820	9.200	9.103	67,279
2023-09-05	9.080	9.300	8.720	9.040	8.945	30,601
2023-09-04	9.360	9.360	8.940	9.080	8.984	7,822
2023-09-01	9.240	9.440	8.840	9.360	9.261	33,046
2023-08-31	9.300	9.300	8.900	9.260	9.162	10,002
2023-08-30	8.780	9.100	8.620	9.020	8.925	17,877
2023-08-29	9.320	9.320	8.700	9.000	8.905	10,828
2023-08-28	8.900	9.000	8.760	8.820	8.727	9,336
2023-08-25	9.140	9.180	8.700	9.000	8.905	8,833
2023-08-24	9.480	9.480	9.080	9.180	9.083	1,404
2023-08-23	9.060	9.480	9.000	9.480	9.380	13,043
2023-08-22	9.040	9.060	8.860	9.060	8.965	5,898
2023-08-21	8.980	9.280	8.820	9.060	8.965	3,607
2023-08-18	9.020	9.320	8.500	9.000	8.905	2,886
2023-08-17	9.360	9.360	8.380	9.020	8.925	18,251
2023-08-16	8.920	8.920	8.600	8.840	8.747	15,875
2023-08-15	9.400	9.520	8.800	8.960	8.866	20,378
2023-08-14	9.500	9.500	8.920	9.400	9.301	14,371
2023-08-11	9.420	9.500	8.940	9.220	9.123	16,123
2023-08-10	9.340	9.540	9.240	9.420	9.321	33,051
2023-08-09	9.280	9.620	9.080	9.480	9.380	31,021
2023-08-08	9.540	9.720	8.940	9.160	9.063	64,238
2023-08-07	9.780	9.800	9.560	9.580	9.479	7,047
2023-08-04	9.920	9.920	9.600	9.780	9.677	7,980
2023-08-03	9.520	9.920	9.240	9.920	9.815	7,993
2023-08-02	10.050	10.050	9.620	9.660	9.558	4,832
2023-08-01	10.050	10.050	9.800	9.920	9.815	5,833
2023-07-31	9.700	10.250	9.520	10.200	10.092	55,797
2023-07-28	9.700	9.700	9.300	9.700	9.598	12,152
2023-07-27	9.200	9.900	9.200	9.700	9.598	16,458
2023-07-26	9.640	9.700	9.200	9.560	9.459	35,671
2023-07-25	9.900	9.900	9.000	9.640	9.538	63,885
2023-07-24	10.450	10.450	9.780	9.900	9.796	59,696
2023-07-21	10.200	10.800	10.200	10.450	10.340	32,577
2023-07-20	11.350	11.550	10.100	10.200	10.092	121,481
2023-07-19	12.000	12.050	10.900	11.350	11.230	96,578
2023-07-18	11.150	12.150	11.150	11.500	11.379	112,706
2023-07-17	11.150	11.250	10.900	11.150	11.032	10,730
2023-07-14	10.750	11.150	10.400	11.150	11.032	13,083
2023-07-13	10.800	10.950	10.700	10.900	10.785	13,962
2023-07-12	11.350	11.400	10.950	11.200	11.082	39,304
2023-07-11	11.000	11.350	10.700	11.050	10.934	85,215
2023-07-10	10.200	10.450	10.100	10.350	10.241	6,976
2023-07-07	10.500	10.700	10.100	10.400	10.290	16,442
2023-07-06	10.900	11.100	10.500	10.750	10.637	48,484
2023-07-05	10.700	10.900	10.400	10.850	10.736	28,531
2023-07-04	10.600	10.700	10.400	10.700	10.587	8,105
2023-07-03	10.900	10.950	10.500	10.600	10.488	20,083
2023-06-30	10.350	10.850	10.350	10.850	10.736	22,866
2023-06-29	10.400	10.850	10.250	10.350	10.241	44,602
2023-06-28	10.100	10.650	10.100	10.650	10.538	35,700
2023-06-27	10.650	10.700	10.100	10.100	9.994	7,630
2023-06-26	10.400	10.550	10.000	10.450	10.340	24,994
2023-06-22	10.100	10.550	9.860	10.400	10.290	23,162
2023-06-21	10.250	10.450	9.800	10.100	9.994	26,811
2023-06-20	10.550	11.000	10.000	10.500	10.389	15,728
2023-06-19	10.500	11.000	9.960	10.500	10.389	50,266
2023-06-16	10.150	11.000	10.100	10.500	10.389	37,774

← NewerPage 14 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.