Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.600	27.750	24.550	25.350	25.350	218,564
2026-04-29	21.650	29.200	20.600	26.500	26.500	705,227
2026-04-28	23.000	23.300	20.500	21.600	21.460	194,350
2026-04-27	24.850	25.250	21.950	22.750	22.603	194,347
2026-04-24	24.500	24.900	23.250	24.750	24.590	111,896
2026-04-23	22.900	25.500	22.800	24.700	24.540	356,743
2026-04-22	21.550	22.700	20.750	22.400	22.255	58,133
2026-04-21	22.000	22.150	21.100	21.550	21.410	51,844
2026-04-20	21.250	22.600	21.150	21.900	21.758	132,696
2026-04-17	19.000	21.100	19.000	21.100	20.963	135,169
2026-04-16	19.060	19.200	18.520	18.980	18.857	81,630
2026-04-15	19.500	19.980	18.520	18.980	18.857	79,613
2026-04-14	19.020	21.850	18.980	19.160	19.036	398,262
2026-04-13	16.160	16.180	15.580	15.960	15.857	20,240
2026-04-10	15.160	16.640	15.160	16.280	16.175	58,304
2026-04-09	14.840	15.200	14.740	15.200	15.102	33,906
2026-04-08	14.240	15.120	14.240	14.500	14.406	20,123
2026-04-07	14.700	14.700	14.200	14.220	14.128	19,738
2026-04-02	14.940	15.180	14.680	14.720	14.625	11,395
2026-04-01	14.780	14.940	14.060	14.940	14.843	23,961
2026-03-31	14.000	14.660	14.000	14.280	14.187	25,419
2026-03-30	14.380	14.720	13.840	13.980	13.889	33,290
2026-03-27	13.740	14.380	13.540	14.380	14.287	13,871
2026-03-26	13.980	13.980	13.500	13.800	13.711	19,413
2026-03-25	13.680	14.200	13.680	13.980	13.889	21,327
2026-03-24	13.900	13.900	13.420	13.880	13.790	34,582
2026-03-23	13.380	14.140	13.000	13.900	13.810	51,167
2026-03-20	13.240	13.980	13.240	13.960	13.870	44,074
2026-03-19	14.180	14.180	13.360	13.800	13.711	97,891
2026-03-18	15.180	15.260	14.300	14.300	14.207	89,699
2026-03-17	14.920	15.220	14.720	14.980	14.883	10,953
2026-03-16	15.000	15.200	14.580	14.980	14.883	28,996
2026-03-13	15.160	15.260	14.620	15.260	15.161	21,084
2026-03-12	14.940	15.300	14.600	14.720	14.625	58,888
2026-03-11	15.000	15.260	14.920	14.940	14.843	21,578
2026-03-10	14.900	15.220	14.680	14.920	14.823	19,038
2026-03-09	14.900	14.960	14.400	14.900	14.803	61,037
2026-03-06	15.280	15.280	14.800	15.000	14.903	45,949
2026-03-05	14.520	15.280	14.220	15.280	15.181	72,163
2026-03-04	14.340	14.780	14.120	14.400	14.307	47,902
2026-03-03	14.720	14.780	14.440	14.500	14.406	42,740
2026-03-02	14.800	15.040	14.200	14.900	14.803	69,797
2026-02-27	14.980	15.340	14.800	15.240	15.141	32,194
2026-02-26	15.500	15.500	14.860	15.000	14.903	126,865
2026-02-25	15.600	15.840	15.500	15.640	15.539	38,152
2026-02-24	16.060	16.060	15.500	15.860	15.757	66,798
2026-02-23	16.700	16.720	16.020	16.260	16.155	39,187
2026-02-20	16.760	16.940	16.340	16.800	16.691	39,169
2026-02-19	17.180	17.480	16.760	16.760	16.651	25,352
2026-02-18	17.040	17.780	16.860	17.200	17.089	24,662
2026-02-17	17.380	17.660	16.600	17.000	16.890	78,917
2026-02-16	17.220	18.940	17.200	17.880	17.764	54,054
2026-02-13	19.140	19.700	16.100	17.100	16.989	263,076
2026-02-12	19.000	19.140	18.560	19.140	19.016	37,289
2026-02-11	19.000	19.140	16.780	18.720	18.599	65,441
2026-02-10	19.380	19.400	18.960	19.160	19.036	29,609
2026-02-09	18.640	19.680	18.640	19.160	19.036	14,604
2026-02-06	18.540	19.380	18.540	18.940	18.817	24,440
2026-02-05	18.700	19.300	18.500	19.040	18.917	41,086
2026-02-04	19.780	19.780	18.540	18.700	18.579	63,713

← NewerPage 3 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.