Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.900 | 8.900 | 8.380 | 8.490 | 8.401 | 10,020 |
| 2022-12-20 | 8.530 | 8.870 | 8.360 | 8.400 | 8.311 | 6,083 |
| 2022-12-19 | 8.900 | 9.030 | 8.300 | 8.450 | 8.361 | 7,621 |
| 2022-12-16 | 8.300 | 9.030 | 8.300 | 8.800 | 8.707 | 21,394 |
| 2022-12-15 | 8.590 | 9.000 | 8.250 | 8.790 | 8.697 | 9,411 |
| 2022-12-14 | 8.360 | 8.670 | 8.020 | 8.590 | 8.499 | 47,518 |
| 2022-12-13 | 8.800 | 8.800 | 8.200 | 8.360 | 8.272 | 4,052 |
| 2022-12-12 | 9.070 | 9.070 | 8.200 | 8.300 | 8.213 | 16,886 |
| 2022-12-09 | 8.610 | 8.650 | 8.450 | 8.620 | 8.529 | 23,570 |
| 2022-12-08 | 8.670 | 9.050 | 8.510 | 8.610 | 8.519 | 19,111 |
| 2022-12-07 | 9.070 | 9.070 | 8.600 | 8.890 | 8.796 | 11,147 |
| 2022-12-06 | 8.950 | 9.080 | 8.510 | 8.820 | 8.727 | 21,812 |
| 2022-12-05 | 8.660 | 9.070 | 8.660 | 8.990 | 8.895 | 25,855 |
| 2022-12-02 | 8.970 | 8.970 | 8.600 | 8.660 | 8.569 | 28,688 |
| 2022-12-01 | 8.720 | 8.840 | 8.350 | 8.760 | 8.668 | 28,406 |
| 2022-11-30 | 8.500 | 8.980 | 8.280 | 8.790 | 8.697 | 15,903 |
| 2022-11-29 | 8.980 | 8.980 | 8.540 | 8.550 | 8.460 | 15,883 |
| 2022-11-28 | 9.000 | 9.000 | 8.780 | 8.930 | 8.836 | 9,733 |
| 2022-11-25 | 8.700 | 8.960 | 8.330 | 8.960 | 8.866 | 19,251 |
| 2022-11-24 | 8.700 | 8.700 | 8.000 | 8.690 | 8.598 | 20,884 |
| 2022-11-23 | 7.920 | 9.160 | 7.530 | 8.700 | 8.608 | 167,137 |
| 2022-11-22 | 7.880 | 8.190 | 7.500 | 7.500 | 7.421 | 21,943 |
| 2022-11-21 | 7.660 | 7.840 | 7.310 | 7.700 | 7.619 | 35,109 |
| 2022-11-18 | 7.830 | 7.830 | 7.020 | 7.390 | 7.312 | 62,181 |
| 2022-11-17 | 7.800 | 7.990 | 7.580 | 7.580 | 7.500 | 9,811 |
| 2022-11-16 | 8.100 | 8.470 | 7.500 | 7.770 | 7.688 | 25,044 |
| 2022-11-15 | 8.210 | 8.490 | 7.900 | 8.000 | 7.916 | 73,000 |
| 2022-11-14 | 8.800 | 9.090 | 8.090 | 8.390 | 8.302 | 86,130 |
| 2022-11-11 | 9.170 | 9.170 | 8.480 | 9.130 | 9.034 | 2,298 |
| 2022-11-10 | 8.620 | 9.250 | 8.150 | 9.170 | 9.073 | 17,384 |
| 2022-11-09 | 8.450 | 8.790 | 8.300 | 8.620 | 8.529 | 26,013 |
| 2022-11-08 | 8.810 | 9.000 | 8.310 | 8.820 | 8.727 | 20,905 |
| 2022-11-07 | 9.000 | 9.000 | 8.710 | 8.760 | 8.668 | 3,083 |
| 2022-11-04 | 9.340 | 9.340 | 9.000 | 9.000 | 8.905 | 2,413 |
| 2022-11-03 | 9.310 | 9.310 | 8.990 | 9.000 | 8.905 | 6,894 |
| 2022-11-02 | 9.090 | 9.560 | 8.710 | 9.160 | 9.063 | 9,465 |
| 2022-11-01 | 9.300 | 9.890 | 8.520 | 9.090 | 8.994 | 21,779 |
| 2022-10-31 | 9.420 | 9.420 | 9.050 | 9.100 | 9.004 | 1,818 |
| 2022-10-28 | 9.310 | 9.310 | 9.100 | 9.200 | 9.103 | 1,026 |
| 2022-10-27 | 9.500 | 10.200 | 9.090 | 9.330 | 9.232 | 17,586 |
| 2022-10-26 | 9.500 | 10.480 | 8.910 | 9.300 | 9.202 | 14,288 |
| 2022-10-25 | 9.300 | 9.500 | 9.000 | 9.110 | 9.014 | 12,294 |
| 2022-10-24 | 9.300 | 9.800 | 9.120 | 9.120 | 9.024 | 15,101 |
| 2022-10-21 | 9.550 | 10.460 | 9.090 | 9.320 | 9.222 | 7,503 |
| 2022-10-20 | 9.660 | 10.480 | 9.660 | 9.700 | 9.598 | 2,089 |
| 2022-10-19 | 10.500 | 10.500 | 9.000 | 9.510 | 9.410 | 12,406 |
| 2022-10-18 | 10.160 | 10.160 | 9.530 | 10.000 | 9.895 | 13,876 |
| 2022-10-17 | 10.000 | 10.100 | 9.900 | 10.060 | 9.954 | 2,052 |
| 2022-10-14 | 9.720 | 10.000 | 9.470 | 10.000 | 9.895 | 15,436 |
| 2022-10-13 | 9.640 | 9.720 | 9.390 | 9.720 | 9.618 | 10,884 |
| 2022-10-12 | 9.680 | 9.860 | 9.160 | 9.770 | 9.667 | 34,100 |
| 2022-10-11 | 9.440 | 9.680 | 8.810 | 9.680 | 9.578 | 31,536 |
| 2022-10-10 | 9.420 | 9.440 | 8.720 | 9.440 | 9.340 | 7,809 |
| 2022-10-07 | 9.400 | 9.470 | 9.160 | 9.420 | 9.321 | 2,612 |
| 2022-10-06 | 8.500 | 9.470 | 8.500 | 9.400 | 9.301 | 4,432 |
| 2022-10-05 | 9.360 | 9.360 | 8.580 | 8.960 | 8.866 | 5,494 |
| 2022-10-04 | 9.340 | 9.390 | 8.740 | 9.290 | 9.192 | 17,015 |
| 2022-10-03 | 9.100 | 9.390 | 8.400 | 9.270 | 9.172 | 4,222 |
| 2022-09-30 | 8.900 | 9.400 | 8.500 | 9.100 | 9.004 | 22,352 |
| 2022-09-29 | 8.540 | 9.240 | 8.410 | 8.900 | 8.806 | 10,570 |
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.