Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.840	17.180	16.560	16.900	16.900	16,010
2026-07-27	16.540	17.200	16.540	17.100	17.100	26,777
2026-07-24	16.640	17.000	16.200	16.360	16.360	25,372
2026-07-23	16.880	16.900	16.220	16.420	16.420	22,674
2026-07-22	16.820	17.220	16.440	16.900	16.900	27,635
2026-07-21	17.260	17.260	16.800	16.840	16.840	25,993
2026-07-20	16.340	17.960	15.860	17.300	17.300	56,179
2026-07-17	18.900	18.900	15.000	16.400	16.400	217,960
2026-07-16	18.040	18.880	17.900	18.000	18.000	30,332
2026-07-15	18.480	18.960	18.400	18.940	18.940	28,423
2026-07-14	18.120	18.400	18.000	18.360	18.360	7,728
2026-07-13	17.600	18.500	17.080	18.120	18.120	51,359
2026-07-10	18.000	18.240	17.460	17.780	17.780	42,035
2026-07-09	17.880	18.000	17.060	17.080	17.080	51,724
2026-07-08	18.680	18.980	17.520	17.860	17.860	42,814
2026-07-07	19.300	19.320	18.600	18.800	18.800	25,038
2026-07-06	19.540	19.620	19.100	19.120	19.120	25,956
2026-07-03	19.480	19.980	19.160	19.520	19.520	16,967
2026-07-02	19.600	20.450	19.220	19.540	19.540	19,499
2026-07-01	19.720	20.000	19.520	19.600	19.600	5,738
2026-06-30	19.720	20.000	19.580	19.720	19.720	8,116
2026-06-29	20.000	20.400	19.700	19.740	19.740	8,329
2026-06-26	20.900	20.900	19.860	20.000	20.000	9,393
2026-06-25	19.880	21.250	19.620	20.500	20.500	89,823
2026-06-24	19.520	20.750	19.520	19.980	19.980	72,876
2026-06-23	19.640	19.720	19.480	19.620	19.620	27,565
2026-06-22	19.520	19.740	19.200	19.620	19.620	31,264
2026-06-18	19.520	19.740	19.500	19.740	19.740	28,025
2026-06-17	19.620	19.980	19.000	19.640	19.640	35,803
2026-06-16	19.340	19.620	19.260	19.600	19.600	12,421
2026-06-15	19.420	20.000	19.300	19.440	19.440	76,094
2026-06-12	19.280	19.280	18.760	19.220	19.220	41,023
2026-06-11	18.080	18.940	17.820	18.620	18.620	42,117
2026-06-10	18.500	18.740	17.860	18.140	18.140	59,636
2026-06-09	19.420	19.440	18.500	18.800	18.800	43,976
2026-06-08	19.040	19.340	18.540	19.060	19.060	34,673
2026-06-05	19.000	19.680	18.600	19.280	19.280	41,238
2026-06-04	19.680	19.680	18.540	19.040	19.040	110,200
2026-06-03	20.300	20.300	19.400	20.000	20.000	76,744
2026-06-02	19.820	20.800	19.280	20.750	20.750	72,984
2026-06-01	20.200	20.600	19.760	19.820	19.820	47,448
2026-05-29	20.950	21.450	19.620	20.300	20.300	223,208
2026-05-28	21.450	22.000	20.550	20.900	20.900	87,987
2026-05-27	21.950	22.250	21.400	21.400	21.400	50,366
2026-05-26	23.150	23.450	21.700	22.000	22.000	100,795
2026-05-25	23.550	24.200	22.950	23.150	23.150	69,578
2026-05-22	23.650	23.900	23.150	23.550	23.550	44,731
2026-05-21	22.300	23.500	21.650	23.500	23.500	111,709
2026-05-20	22.050	23.250	21.500	22.000	22.000	112,969
2026-05-19	22.850	23.150	22.100	22.100	22.100	34,909
2026-05-18	23.500	23.800	22.450	22.950	22.950	34,182
2026-05-15	23.100	23.950	23.000	23.250	23.250	85,161
2026-05-13	22.850	23.100	21.900	23.050	23.050	60,013
2026-05-12	22.000	22.750	21.650	22.750	22.750	52,730
2026-05-11	22.800	22.850	21.950	22.250	22.250	87,160
2026-05-08	23.500	23.500	22.500	22.900	22.900	69,522
2026-05-07	24.850	24.850	23.350	23.750	23.750	41,646
2026-05-06	23.300	25.000	23.250	24.400	24.400	83,933
2026-05-05	23.700	23.800	22.750	23.200	23.200	86,034
2026-05-04	25.350	25.350	23.000	23.750	23.750	153,755

← NewerPage 2 of 5 · 251 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.