Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.330	9.330	8.400	9.220	9.123	6,432
2022-09-27	9.390	9.400	9.130	9.270	9.172	1,807
2022-09-26	8.670	9.390	8.670	9.390	9.291	16,054
2022-09-23	9.160	9.170	8.500	9.170	9.073	12,679
2022-09-22	8.250	9.190	8.060	9.180	9.083	27,269
2022-09-21	7.680	8.560	7.680	8.250	8.163	41,318
2022-09-20	8.200	8.200	7.500	7.700	7.619	65,956
2022-09-19	8.790	8.790	8.400	8.400	8.311	25,554
2022-09-16	8.600	8.790	8.500	8.790	8.697	20,332
2022-09-15	8.590	9.350	8.350	9.160	9.063	20,290
2022-09-14	8.400	9.380	8.400	8.590	8.499	8,518
2022-09-13	8.440	9.790	8.400	8.400	8.311	7,994
2022-09-12	9.100	9.100	8.410	8.440	8.351	4,797
2022-09-09	9.090	9.100	8.750	9.100	9.004	10,691
2022-09-08	9.000	9.100	8.400	8.700	8.608	24,391
2022-09-07	9.200	9.600	9.100	9.190	9.093	36,003
2022-09-06	9.750	9.930	9.200	9.200	9.103	5,665
2022-09-05	9.880	9.880	9.200	9.750	9.647	5,538
2022-09-02	9.330	10.480	9.280	9.890	9.786	8,816
2022-09-01	9.590	9.590	9.200	9.330	9.232	32,723
2022-08-31	9.790	9.790	9.440	9.670	9.568	4,768
2022-08-30	9.830	9.850	9.290	9.790	9.687	7,746
2022-08-29	9.970	10.220	9.250	9.520	9.420	14,745
2022-08-26	10.000	10.240	9.420	9.960	9.855	4,597
2022-08-25	10.240	10.260	9.900	10.160	10.053	17,485
2022-08-24	9.540	10.260	9.490	10.000	9.895	13,650
2022-08-23	9.860	9.870	9.550	9.870	9.766	10,380
2022-08-22	9.520	10.060	9.520	10.000	9.895	14,643
2022-08-19	9.750	10.140	9.600	10.100	9.994	21,068
2022-08-18	9.600	10.080	9.600	9.950	9.845	13,859
2022-08-17	10.000	10.600	9.520	10.340	10.231	12,997
2022-08-16	10.180	10.180	9.870	10.000	9.895	7,211
2022-08-15	10.200	10.200	9.730	10.000	9.895	8,459
2022-08-12	9.360	10.200	9.360	10.200	10.092	8,385
2022-08-11	9.580	10.000	9.410	10.000	9.895	4,192
2022-08-10	9.960	9.960	9.340	9.580	9.479	5,027
2022-08-09	9.310	9.710	9.310	9.660	9.558	16,203
2022-08-08	10.300	10.300	9.400	9.780	9.677	26,674
2022-08-05	10.160	10.360	9.800	9.940	9.835	11,511
2022-08-04	10.380	10.380	9.680	10.160	10.053	19,912
2022-08-03	9.960	10.380	9.700	10.260	10.152	58,768
2022-08-02	9.900	10.400	9.630	9.960	9.855	11,576
2022-08-01	10.020	10.020	9.700	9.900	9.796	15,098
2022-07-29	10.380	10.400	9.800	10.020	9.914	47,392
2022-07-28	9.920	10.000	9.760	9.980	9.875	13,810
2022-07-27	10.180	10.360	9.860	9.920	9.815	31,224
2022-07-26	10.240	10.480	9.800	10.180	10.073	57,873
2022-07-25	10.700	10.700	10.280	10.480	10.370	2,844
2022-07-22	10.980	11.000	10.600	10.700	10.587	9,183
2022-07-21	10.700	10.980	10.240	10.660	10.548	27,130
2022-07-20	11.200	11.260	10.660	11.040	10.924	6,760
2022-07-19	10.980	11.360	10.520	11.360	11.240	25,518
2022-07-18	11.500	11.720	10.740	10.980	10.864	20,372
2022-07-15	11.780	11.780	10.400	10.980	10.864	8,145
2022-07-14	10.400	11.780	10.400	10.660	10.548	12,749
2022-07-13	11.000	11.100	10.320	10.360	10.251	23,717
2022-07-12	11.000	11.700	10.140	11.260	11.141	30,359
2022-07-11	10.000	11.260	9.520	11.100	10.983	61,447
2022-07-08	10.000	10.700	10.000	10.580	10.468	17,028
2022-07-07	9.430	10.180	9.430	10.140	10.033	22,087

← NewerPage 18 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.