Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10.150	11.000	10.100	10.500	10.389	37,774
2023-06-15	10.900	10.900	10.150	10.300	10.191	12,971
2023-06-14	10.400	10.750	10.100	10.350	10.241	11,102
2023-06-13	10.500	10.750	10.000	10.500	10.389	18,807
2023-06-12	10.800	11.300	10.500	10.500	10.389	35,421
2023-06-09	10.150	11.450	10.050	10.800	10.686	30,390
2023-06-08	10.650	10.650	10.100	10.400	10.290	6,465
2023-06-07	10.250	10.900	10.250	10.650	10.538	3,555
2023-06-05	11.000	11.000	10.200	10.250	10.142	29,135
2023-06-02	10.350	11.350	9.940	10.950	10.835	6,562
2023-06-01	10.200	10.700	9.740	10.350	10.241	21,829
2023-05-31	10.100	10.700	10.050	10.200	10.092	4,841
2023-05-30	11.150	11.150	10.150	10.150	10.043	17,111
2023-05-29	11.950	11.950	10.500	11.200	11.082	45,891
2023-05-26	10.750	11.950	10.650	11.150	11.032	94,235
2023-05-25	10.450	10.750	10.350	10.750	10.637	22,339
2023-05-24	10.500	10.700	10.100	10.450	10.340	10,794
2023-05-23	10.100	10.500	9.700	10.500	10.389	19,939
2023-05-22	10.300	10.400	9.980	10.000	9.895	4,709
2023-05-19	10.000	10.000	9.540	9.880	9.776	2,828
2023-05-17	9.660	10.000	9.660	10.000	9.895	1,998
2023-05-16	10.400	10.450	9.860	10.250	10.142	11,342
2023-05-15	9.700	10.300	9.500	10.300	10.191	4,053
2023-05-12	9.700	10.250	9.700	10.200	10.092	14,111
2023-05-11	9.800	9.800	9.500	9.700	9.598	13,969
2023-05-10	10.300	10.400	9.880	10.000	9.895	6,638
2023-05-09	10.200	10.300	9.840	10.050	9.944	2,804
2023-05-08	10.000	10.200	9.680	10.200	10.092	22,127
2023-05-05	9.900	10.200	9.900	10.200	10.092	6,703
2023-05-04	10.100	10.400	9.720	10.150	10.043	40,168
2023-05-03	10.000	10.200	9.680	10.100	9.994	15,762
2023-05-02	10.500	10.500	9.840	10.000	9.895	19,053
2023-04-28	10.450	11.000	9.920	10.500	10.389	33,516
2023-04-27	9.900	10.650	9.460	10.450	10.340	48,881
2023-04-26	8.680	10.200	8.580	10.100	9.994	156,198
2023-04-25	8.600	8.700	8.520	8.600	8.509	9,763
2023-04-24	8.720	8.740	8.600	8.600	8.509	5,091
2023-04-21	8.720	8.860	8.660	8.720	8.628	4,990
2023-04-20	8.580	8.860	8.560	8.720	8.628	9,383
2023-04-19	8.480	8.740	8.440	8.580	8.490	14,687
2023-04-18	8.960	8.960	8.500	8.660	8.569	21,806
2023-04-17	8.800	8.960	8.720	8.960	8.866	20,712
2023-04-14	8.900	8.900	8.580	8.800	8.707	3,609
2023-04-13	8.700	8.900	8.700	8.900	8.806	2,633
2023-04-12	8.520	8.900	8.520	8.740	8.648	22,192
2023-04-11	8.940	8.940	8.480	8.640	8.549	19,384
2023-04-06	8.540	8.960	8.420	8.940	8.846	18,339
2023-04-05	8.420	8.760	8.320	8.400	8.311	14,089
2023-04-04	8.600	8.860	8.280	8.840	8.747	6,721
2023-04-03	8.700	8.880	8.440	8.600	8.509	13,043
2023-03-31	8.960	8.980	8.280	8.760	8.668	12,714
2023-03-30	8.550	8.740	8.200	8.640	8.549	48,016
2023-03-29	8.950	8.950	8.630	8.750	8.658	3,223
2023-03-28	8.210	8.980	7.960	8.780	8.687	24,041
2023-03-27	8.300	8.300	7.960	8.210	8.123	4,923
2023-03-24	8.260	8.880	8.000	8.100	8.015	15,834
2023-03-23	8.050	8.210	7.850	8.210	8.123	27,646
2023-03-22	8.050	8.480	8.050	8.150	8.064	5,095
2023-03-21	8.500	8.500	8.010	8.230	8.143	49,753
2023-03-20	8.140	8.500	7.900	8.500	8.410	61,492

← NewerPage 15 of 22 · 1,262 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.