Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.800	9.000	8.250	8.600	8.509	30,502
2023-03-16	8.250	8.930	7.900	8.430	8.341	39,433
2023-03-15	9.120	9.120	8.200	8.250	8.163	38,508
2023-03-14	8.840	8.990	8.800	8.900	8.806	22,907
2023-03-13	8.970	9.490	8.610	9.100	9.004	21,741
2023-03-10	9.000	9.130	8.950	8.970	8.875	9,973
2023-03-09	9.350	9.350	9.050	9.180	9.083	3,637
2023-03-08	9.450	9.630	9.100	9.340	9.242	7,226
2023-03-07	9.640	9.700	9.400	9.450	9.350	6,110
2023-03-06	9.830	9.910	9.550	9.880	9.776	11,639
2023-03-03	10.100	10.100	9.500	9.830	9.726	7,709
2023-03-02	9.750	10.000	9.420	9.700	9.598	9,427
2023-03-01	10.000	10.000	9.600	9.750	9.647	3,687
2023-02-28	9.820	10.100	9.810	10.000	9.895	19,138
2023-02-27	10.260	10.260	9.730	9.990	9.885	13,007
2023-02-24	9.750	10.120	9.750	9.890	9.786	13,445
2023-02-23	10.360	10.360	9.720	9.750	9.647	18,711
2023-02-22	10.360	10.360	9.870	10.100	9.994	7,214
2023-02-21	10.160	10.740	9.770	10.500	10.389	26,694
2023-02-20	10.280	10.280	9.900	10.160	10.053	42,825
2023-02-17	9.180	9.900	9.180	9.400	9.301	54,661
2023-02-16	10.500	10.700	8.930	9.100	9.004	194,435
2023-02-15	10.220	10.560	9.900	10.500	10.389	20,589
2023-02-14	9.350	10.220	9.350	10.220	10.112	22,396
2023-02-13	9.400	9.450	9.060	9.440	9.340	14,339
2023-02-10	9.000	9.400	8.930	9.400	9.301	21,866
2023-02-09	9.390	9.390	9.070	9.250	9.153	16,340
2023-02-08	9.830	9.830	9.350	9.510	9.410	34,339
2023-02-07	9.650	9.840	9.600	9.830	9.726	9,554
2023-02-06	10.100	10.220	9.560	9.960	9.855	12,202
2023-02-03	9.900	10.220	9.700	10.100	9.994	20,510
2023-02-02	9.960	9.960	9.500	9.940	9.835	29,209
2023-02-01	9.900	9.970	9.640	9.960	9.855	10,594
2023-01-31	10.020	10.020	9.800	9.800	9.697	18,919
2023-01-30	9.960	10.220	9.700	10.020	9.914	12,372
2023-01-27	10.200	10.200	9.700	9.960	9.855	21,935
2023-01-26	10.000	10.440	9.870	10.100	9.994	14,144
2023-01-25	10.840	10.840	9.850	10.000	9.895	12,331
2023-01-24	10.580	10.840	10.060	10.280	10.172	39,182
2023-01-23	10.340	10.740	9.850	10.740	10.627	18,971
2023-01-20	10.420	10.740	9.900	10.360	10.251	20,087
2023-01-19	11.000	11.000	9.680	10.420	10.310	47,485
2023-01-18	11.000	11.280	10.300	10.340	10.231	26,206
2023-01-17	11.040	11.040	10.320	10.880	10.765	35,335
2023-01-16	12.000	12.000	11.020	11.040	10.924	25,584
2023-01-13	11.660	12.400	11.000	11.340	11.220	23,570
2023-01-12	11.700	11.780	11.300	11.660	11.537	20,765
2023-01-11	12.400	12.400	11.240	11.840	11.715	55,545
2023-01-10	10.940	12.480	10.920	11.940	11.814	92,608
2023-01-09	10.780	11.200	10.620	11.100	10.983	68,026
2023-01-05	10.640	10.780	10.020	10.780	10.666	46,363
2023-01-04	9.770	10.780	9.390	10.360	10.251	46,385
2023-01-03	9.680	9.700	9.110	9.700	9.598	18,916
2023-01-02	10.280	10.340	9.600	9.700	9.598	43,051
2022-12-30	8.190	10.800	8.190	10.400	10.290	48,229
2022-12-29	8.500	8.500	8.190	8.190	8.104	18,183
2022-12-28	8.700	8.740	8.350	8.480	8.391	8,028
2022-12-27	8.700	8.700	8.300	8.700	8.608	15,976
2022-12-23	8.790	8.790	8.360	8.700	8.608	1,474
2022-12-22	8.620	8.620	8.350	8.530	8.440	6,879

← NewerPage 16 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.