Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.900	20.200	19.700	19.740	19.612	22,345
2026-02-02	19.780	20.350	18.380	19.780	19.652	43,568
2026-01-30	20.100	20.350	19.500	20.000	19.870	40,815
2026-01-29	20.250	20.650	20.000	20.050	19.920	19,235
2026-01-28	20.250	20.700	19.400	20.050	19.920	77,905
2026-01-27	21.000	21.350	20.100	20.150	20.019	52,180
2026-01-26	20.750	21.100	20.200	20.950	20.814	57,052
2026-01-23	21.150	21.600	20.350	20.600	20.467	60,174
2026-01-22	19.620	21.100	19.620	21.100	20.963	97,055
2026-01-21	19.320	19.680	18.700	19.500	19.374	59,552
2026-01-20	18.780	19.480	18.500	19.480	19.354	51,912
2026-01-19	19.280	19.280	17.280	18.680	18.559	75,368
2026-01-16	19.520	20.100	19.100	19.520	19.394	59,820
2026-01-15	19.600	19.600	18.920	19.200	19.076	47,130
2026-01-14	19.000	19.680	18.180	19.540	19.413	61,226
2026-01-13	18.440	19.060	17.840	18.980	18.857	79,108
2026-01-12	19.200	19.220	18.200	18.500	18.380	76,988
2026-01-09	19.840	19.960	19.020	19.080	18.956	36,349
2026-01-08	19.720	19.960	18.760	19.820	19.692	50,494
2026-01-07	19.140	19.780	19.120	19.700	19.572	72,075
2026-01-05	20.100	20.200	18.840	19.000	18.877	48,299
2026-01-02	19.860	20.900	19.840	19.920	19.791	73,870
2025-12-30	19.780	19.840	19.500	19.700	19.572	69,226
2025-12-29	18.940	19.780	18.940	19.780	19.652	111,819
2025-12-23	19.260	19.780	17.860	18.660	18.539	59,516
2025-12-22	19.400	19.400	18.420	19.220	19.095	85,942
2025-12-19	18.600	19.320	17.500	18.360	18.241	105,890
2025-12-18	16.440	18.900	16.440	18.200	18.082	204,413
2025-12-17	14.880	16.480	14.880	16.220	16.115	123,389
2025-12-16	14.500	15.000	14.500	14.880	14.784	38,607
2025-12-15	14.600	14.600	14.260	14.500	14.406	26,001
2025-12-12	14.500	15.100	14.500	14.840	14.744	35,041
2025-12-11	14.300	14.860	14.300	14.580	14.486	21,346
2025-12-10	14.320	14.700	14.220	14.640	14.545	20,313
2025-12-09	14.300	14.500	14.100	14.240	14.148	29,869
2025-12-08	14.480	14.500	14.000	14.300	14.207	43,847
2025-12-05	15.000	15.320	14.100	14.520	14.426	51,147
2025-12-04	14.240	15.080	14.220	14.980	14.883	38,352
2025-12-03	14.600	14.600	14.220	14.400	14.307	12,225
2025-12-02	14.680	14.900	14.360	14.600	14.505	24,027
2025-12-01	14.740	15.100	14.120	14.460	14.366	30,630
2025-11-28	14.880	15.100	14.420	14.680	14.585	23,453
2025-11-27	14.820	14.980	14.540	14.540	14.446	25,802
2025-11-26	14.560	15.000	14.500	14.800	14.704	22,495
2025-11-25	13.980	14.600	13.980	14.260	14.168	36,915
2025-11-24	14.020	14.080	13.480	13.740	13.651	53,824
2025-11-21	14.180	14.300	13.700	14.200	14.108	50,861
2025-11-20	14.960	15.000	14.320	14.580	14.486	72,554
2025-11-19	15.800	15.980	14.860	15.020	14.923	18,693
2025-11-18	14.720	15.960	14.400	15.900	15.797	71,779
2025-11-17	14.940	15.620	14.320	14.700	14.605	112,181
2025-11-14	14.900	15.000	14.540	15.000	14.903	74,925
2025-11-13	14.380	15.000	14.040	14.620	14.525	66,094
2025-11-12	14.800	14.800	14.420	14.420	14.327	24,192
2025-11-11	14.320	14.840	14.320	14.460	14.366	46,145
2025-11-10	13.980	14.500	13.980	14.320	14.227	38,255
2025-11-07	13.860	14.260	13.780	14.080	13.989	37,532
2025-11-06	14.240	14.360	13.680	14.100	14.009	143,391
2025-11-05	14.520	14.600	14.240	14.460	14.366	47,187
2025-11-04	14.920	15.080	14.560	14.780	14.684	17,087

← NewerPage 4 of 22 · 1,261 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.