Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	16.680	17.000	14.260	16.500	15.983	63,082
2022-04-05	16.000	16.420	15.760	16.000	15.498	47,079
2022-04-04	16.220	16.360	15.500	15.980	15.479	77,179
2022-04-01	15.940	16.500	15.040	16.380	15.866	56,867
2022-03-31	17.400	17.400	15.150	15.950	15.450	66,557
2022-03-30	17.550	17.950	16.350	16.500	15.983	88,936
2022-03-29	19.000	19.500	17.050	17.500	16.951	151,265
2022-03-28	17.600	18.500	17.550	18.450	17.871	61,007
2022-03-25	17.850	18.450	17.000	17.000	16.467	60,150
2022-03-24	18.400	18.800	17.000	17.750	17.193	78,509
2022-03-23	17.550	18.500	17.500	18.400	17.823	134,578
2022-03-22	16.850	17.600	16.800	17.500	16.951	107,129
2022-03-21	16.400	16.800	15.800	16.800	16.273	57,646
2022-03-18	16.350	16.850	15.300	16.200	15.692	118,042
2022-03-17	15.050	16.450	15.050	16.400	15.886	56,475
2022-03-16	15.350	15.550	14.900	15.000	14.530	56,378
2022-03-15	15.700	15.900	15.150	15.350	14.869	28,470
2022-03-14	14.100	16.000	14.100	15.900	15.401	264,504
2022-03-11	14.000	14.000	13.550	13.750	13.319	25,339
2022-03-10	13.900	13.900	13.050	13.600	13.174	25,591
2022-03-09	14.450	14.450	12.700	13.700	13.270	20,539
2022-03-08	13.900	13.900	12.250	12.850	12.447	33,278
2022-03-07	13.700	13.700	12.150	12.600	12.205	69,916
2022-03-04	13.950	14.050	13.300	13.850	13.416	32,483
2022-03-03	13.900	14.450	13.700	14.000	13.561	69,436
2022-03-02	14.350	14.500	13.400	13.900	13.464	124,405
2022-03-01	12.550	14.450	12.250	14.300	13.852	139,384
2022-02-28	11.500	12.300	11.500	12.100	11.721	21,991
2022-02-25	10.500	11.450	10.500	11.300	10.946	46,422
2022-02-24	10.000	10.550	9.520	10.450	10.122	65,374
2022-02-23	11.000	11.000	10.600	10.750	10.413	21,361
2022-02-22	10.450	11.000	10.200	11.000	10.655	63,423
2022-02-21	11.300	11.900	10.500	10.950	10.607	54,330
2022-02-18	12.500	12.500	11.200	11.200	10.849	14,133
2022-02-17	11.650	13.350	11.650	11.950	11.575	56,522
2022-02-16	12.300	12.300	11.650	12.150	11.769	9,146
2022-02-15	12.100	12.400	11.650	12.350	11.963	39,258
2022-02-14	12.850	12.850	10.950	11.750	11.382	141,502
2022-02-11	12.800	12.950	12.500	12.850	12.447	18,219
2022-02-10	13.000	13.000	12.700	12.800	12.399	6,356
2022-02-09	12.900	13.450	12.700	13.000	12.592	14,703
2022-02-08	12.750	12.850	12.450	12.850	12.447	28,504
2022-02-07	13.250	13.250	12.300	12.750	12.350	25,320
2022-02-04	13.050	13.250	12.350	12.750	12.350	32,234
2022-02-03	13.250	13.250	12.300	12.950	12.544	26,120
2022-02-02	13.300	13.300	12.600	13.250	12.835	16,692
2022-02-01	12.300	12.900	12.200	12.900	12.496	21,122
2022-01-31	12.650	12.700	12.450	12.700	12.302	13,961
2022-01-28	13.000	13.000	12.400	12.650	12.253	32,996
2022-01-27	12.950	13.100	12.700	13.050	12.641	27,869
2022-01-26	13.950	13.950	12.950	13.050	12.641	30,846
2022-01-25	12.400	14.100	11.550	13.550	13.125	192,439
2022-01-24	13.100	13.450	11.100	12.500	12.108	250,042
2022-01-21	13.700	13.700	12.950	13.100	12.689	47,222
2022-01-20	13.900	13.900	13.500	13.700	13.270	16,327
2022-01-19	13.150	13.800	12.650	13.700	13.270	29,755
2022-01-18	13.250	13.400	12.550	13.150	12.738	44,107
2022-01-17	13.200	13.400	12.550	13.200	12.786	27,238
2022-01-14	13.200	13.400	12.150	13.200	12.786	59,311
2022-01-13	12.350	13.200	12.250	13.200	12.786	30,791

← NewerPage 20 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.