Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	10.400	11.260	9.240	9.600	9.499	49,102
2022-07-05	11.540	11.700	10.180	10.400	10.290	62,004
2022-07-04	9.280	12.000	9.090	12.000	11.873	103,090
2022-07-01	9.200	9.740	9.200	9.280	9.182	10,390
2022-06-30	9.200	9.200	8.930	9.200	9.103	7,547
2022-06-29	9.250	9.740	9.250	9.260	9.162	13,828
2022-06-28	10.060	10.060	9.100	9.160	9.063	10,673
2022-06-27	9.260	9.260	9.020	9.100	9.004	11,474
2022-06-23	9.600	9.960	9.030	9.270	9.172	4,788
2022-06-22	9.800	9.800	9.310	9.500	9.400	352
2022-06-21	9.500	9.970	9.190	9.940	9.835	11,713
2022-06-20	9.270	10.000	9.270	9.330	9.232	17,164
2022-06-17	9.340	9.800	9.120	9.270	9.172	6,257
2022-06-16	9.900	11.920	9.310	9.340	9.242	6,544
2022-06-15	9.750	10.160	9.500	9.900	9.796	32,989
2022-06-14	10.580	10.640	10.200	10.300	9.977	17,859
2022-06-13	10.760	11.080	10.100	10.640	10.306	20,634
2022-06-10	10.760	12.760	10.660	11.100	10.752	69,693
2022-06-09	13.000	13.260	10.240	10.760	10.423	121,938
2022-06-08	13.300	13.500	13.000	13.000	12.592	26,021
2022-06-07	13.100	13.580	12.840	13.120	12.709	6,388
2022-06-03	12.980	13.580	12.980	13.000	12.592	7,470
2022-06-02	12.880	13.700	12.500	12.900	12.496	19,925
2022-06-01	12.800	13.380	12.480	12.880	12.476	9,839
2022-05-31	13.400	13.400	12.900	12.900	12.496	8,365
2022-05-30	13.180	13.560	13.000	13.400	12.980	12,263
2022-05-27	13.260	13.940	12.960	13.180	12.767	12,731
2022-05-25	13.420	13.420	13.000	13.260	12.844	3,251
2022-05-24	12.580	13.540	12.060	12.920	12.515	17,492
2022-05-23	13.680	13.960	13.000	13.220	12.805	11,421
2022-05-20	13.300	13.800	13.180	13.680	13.251	17,689
2022-05-19	12.780	13.760	12.460	13.160	12.747	31,172
2022-05-18	13.960	14.480	13.800	14.080	13.639	9,733
2022-05-17	14.600	14.980	13.620	13.940	13.503	12,657
2022-05-16	12.800	15.140	12.800	13.300	12.883	46,879
2022-05-13	12.960	12.960	11.880	12.660	12.263	18,072
2022-05-12	12.980	12.980	11.880	12.000	11.624	32,987
2022-05-11	12.000	12.920	12.000	12.880	12.476	80,751
2022-05-10	12.840	12.840	12.000	12.000	11.624	35,111
2022-05-09	13.400	13.500	11.960	12.560	12.166	49,246
2022-05-06	13.100	13.500	12.700	13.400	12.980	16,818
2022-05-05	13.660	14.000	13.160	13.540	13.115	26,165
2022-05-04	13.220	13.600	12.520	13.600	13.174	57,362
2022-05-03	13.780	13.780	12.760	13.120	12.709	37,201
2022-05-02	14.080	14.100	13.500	13.800	13.367	47,485
2022-04-29	14.980	14.980	13.960	14.100	13.658	16,464
2022-04-28	16.080	16.080	13.660	14.700	14.239	110,711
2022-04-27	15.500	15.700	15.220	15.660	15.169	30,843
2022-04-26	16.000	16.300	15.400	15.900	15.401	17,816
2022-04-25	15.740	16.100	14.600	16.000	15.498	87,247
2022-04-22	14.880	15.920	14.320	15.740	15.246	69,886
2022-04-21	14.900	14.900	14.400	14.580	14.123	25,935
2022-04-20	15.520	15.700	14.520	14.520	14.065	74,148
2022-04-19	16.500	16.500	15.600	15.920	15.421	18,519
2022-04-14	15.900	16.660	15.820	16.400	15.886	26,321
2022-04-13	15.000	16.880	14.620	15.600	15.111	107,334
2022-04-12	14.700	15.060	13.380	14.880	14.413	49,020
2022-04-11	15.000	15.000	14.500	14.700	14.239	34,514
2022-04-08	16.140	16.240	15.000	15.000	14.530	13,134
2022-04-07	16.400	16.400	15.300	15.440	14.956	22,017

← NewerPage 19 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.