Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.950	13.000	11.950	12.300	11.914	15,544
2022-01-11	12.550	12.750	12.050	12.500	12.108	50,372
2022-01-10	13.300	13.700	12.200	12.550	12.156	32,487
2022-01-07	13.900	13.900	13.050	13.200	12.786	32,989
2022-01-05	13.150	13.950	13.100	13.950	13.513	53,769
2022-01-04	12.700	13.350	12.700	13.100	12.689	27,452
2022-01-03	12.400	13.200	12.400	12.650	12.253	43,102
2021-12-30	12.400	12.700	12.200	12.400	12.011	28,611
2021-12-29	12.650	12.700	12.400	12.400	12.011	8,310
2021-12-28	12.700	12.700	12.200	12.650	12.253	59,544
2021-12-27	12.750	12.750	12.100	12.700	12.302	72,516
2021-12-23	13.000	13.000	12.100	12.750	12.350	30,946
2021-12-22	12.950	13.100	12.250	12.400	12.011	20,422
2021-12-21	12.500	13.450	12.000	12.800	12.399	38,887
2021-12-20	13.350	13.450	12.450	12.450	12.060	56,762
2021-12-17	12.000	13.900	11.750	12.800	12.399	150,810
2021-12-16	11.800	12.050	11.600	12.000	11.624	11,573
2021-12-15	12.150	12.300	11.850	11.900	11.527	16,465
2021-12-14	12.450	12.500	11.900	12.200	11.817	21,537
2021-12-13	12.900	12.900	12.400	12.600	12.205	14,092
2021-12-10	12.800	13.250	12.200	12.900	12.496	21,580
2021-12-09	12.050	13.250	11.950	12.650	12.253	49,297
2021-12-08	12.900	12.900	12.000	12.500	12.108	31,243
2021-12-07	12.950	13.000	12.300	12.650	12.253	56,244
2021-12-06	12.600	13.500	12.600	13.200	12.786	31,851
2021-12-03	11.750	12.900	11.750	12.550	12.156	57,431
2021-12-02	12.100	12.300	11.500	11.750	11.382	30,404
2021-12-01	12.400	12.450	11.950	12.100	11.721	34,687
2021-11-30	12.450	12.600	12.000	12.600	12.205	20,794
2021-11-29	12.050	12.700	12.050	12.450	12.060	11,622
2021-11-26	13.150	13.150	11.950	12.100	11.721	44,032
2021-11-25	12.750	13.100	12.650	13.100	12.689	10,556
2021-11-24	13.500	13.500	12.500	12.650	12.253	80,986
2021-11-23	13.800	14.000	12.500	13.500	13.077	88,337
2021-11-22	14.000	14.350	13.350	13.800	13.367	23,496
2021-11-19	13.850	14.700	13.700	14.150	13.706	93,744
2021-11-18	12.550	14.000	12.200	13.650	13.222	91,289
2021-11-17	12.000	12.750	11.700	12.550	12.156	108,383
2021-11-16	10.300	12.200	10.300	11.950	11.575	101,089
2021-11-15	11.200	11.200	10.500	10.650	10.316	126,172
2021-11-12	11.750	12.350	10.850	11.200	10.849	65,703
2021-11-11	11.400	13.100	11.200	11.450	11.091	40,812
2021-11-10	11.500	11.600	10.800	11.400	11.043	107,549
2021-11-09	11.800	11.950	11.450	11.700	11.333	30,703
2021-11-08	12.000	12.600	11.650	12.050	11.672	35,965
2021-11-05	12.350	12.550	11.800	12.300	11.914	59,371
2021-11-04	12.450	12.550	11.800	12.350	11.963	71,100
2021-11-03	12.300	13.050	12.050	12.450	12.060	26,406
2021-11-02	12.100	12.400	12.100	12.350	11.963	13,547
2021-11-01	12.850	12.850	11.750	12.100	11.721	41,222
2021-10-29	12.050	12.600	11.600	12.600	12.205	52,270
2021-10-28	12.600	14.000	11.200	12.100	11.721	367,073
2021-10-27	13.250	13.250	12.450	12.900	12.496	44,472
2021-10-26	13.400	13.400	13.000	13.250	12.835	43,421
2021-10-25	13.300	14.000	13.100	13.400	12.980	37,985
2021-10-22	13.100	14.150	13.100	14.100	13.658	55,541
2021-10-21	13.650	13.900	13.000	13.350	12.931	84,681

← NewerPage 21 of 21 · 1,257 trading days

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.