Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.540	15.280	14.540	14.880	14.784	78,836
2025-10-31	14.780	14.880	14.240	14.480	14.386	46,860
2025-10-30	15.920	15.920	14.700	14.780	14.684	66,156
2025-10-29	14.820	15.900	14.600	15.520	15.419	144,967
2025-10-28	15.460	15.740	14.720	14.900	14.803	62,030
2025-10-27	15.300	15.980	14.740	15.180	15.082	82,716
2025-10-24	14.760	15.300	14.240	15.240	15.141	175,388
2025-10-23	15.980	16.680	14.200	14.500	14.406	400,143
2025-10-22	15.920	16.700	15.920	15.960	15.857	64,697
2025-10-21	15.960	16.300	15.500	15.900	15.797	58,038
2025-10-20	15.880	16.220	15.700	15.860	15.757	36,944
2025-10-17	16.120	16.440	15.660	15.840	15.737	73,309
2025-10-16	16.560	16.820	16.200	16.400	16.294	143,170
2025-10-15	17.180	17.600	16.540	16.720	16.612	108,010
2025-10-14	16.420	18.140	16.340	17.200	17.089	153,789
2025-10-13	17.280	17.700	16.280	16.300	16.194	74,602
2025-10-10	18.060	18.260	17.240	17.400	17.287	91,978
2025-10-09	18.100	18.980	18.020	18.080	17.963	94,611
2025-10-08	18.780	19.180	18.000	18.000	17.883	153,343
2025-10-07	19.580	19.680	18.860	18.960	18.837	62,052
2025-10-06	19.920	20.450	19.540	19.700	19.572	62,658
2025-10-03	19.740	20.200	19.700	19.900	19.771	19,330
2025-10-02	20.350	20.500	19.760	19.760	19.632	34,772
2025-10-01	19.900	20.450	19.640	20.350	20.218	28,969
2025-09-30	20.250	20.250	19.640	19.880	19.751	26,374
2025-09-29	20.100	20.550	19.560	20.200	20.069	39,971
2025-09-26	19.780	20.100	19.540	20.100	19.970	19,092
2025-09-25	20.100	20.250	19.540	19.760	19.632	21,177
2025-09-24	19.580	20.250	19.300	20.200	20.069	32,008
2025-09-23	18.840	20.250	18.740	19.600	19.473	135,094
2025-09-22	19.000	19.380	18.800	18.960	18.837	23,529
2025-09-19	19.780	20.050	18.980	19.180	19.056	33,597
2025-09-18	18.820	20.000	18.700	19.760	19.632	75,956
2025-09-17	19.020	19.320	18.600	19.000	18.877	80,903
2025-09-16	19.140	19.520	19.000	19.080	18.956	53,282
2025-09-15	19.620	19.840	18.900	19.200	19.076	146,349
2025-09-12	19.540	20.100	19.520	19.640	19.513	29,260
2025-09-11	19.800	20.500	19.540	19.680	19.552	35,296
2025-09-10	20.650	20.900	20.100	20.100	19.970	52,845
2025-09-09	19.780	20.550	19.540	20.550	20.417	49,148
2025-09-08	20.150	20.450	19.700	19.940	19.811	43,333
2025-09-05	20.600	20.900	20.000	20.250	20.119	63,933
2025-09-04	21.150	21.150	20.650	20.850	20.715	25,624
2025-09-03	21.000	21.500	20.700	21.150	21.013	66,229
2025-09-02	20.850	21.450	20.350	21.050	20.914	94,922
2025-09-01	21.400	21.500	20.700	20.950	20.814	93,093
2025-08-29	22.200	22.550	21.350	21.350	21.212	62,750
2025-08-28	22.600	22.600	21.500	21.900	21.758	84,661
2025-08-27	21.700	22.450	21.250	21.250	21.112	75,499
2025-08-26	21.750	21.750	20.650	21.500	21.361	73,272
2025-08-25	21.500	21.750	21.100	21.350	21.212	54,757
2025-08-22	20.400	21.900	20.350	21.350	21.212	87,662
2025-08-21	20.900	20.900	20.200	20.500	20.367	121,661
2025-08-20	20.150	20.950	19.500	20.900	20.765	89,021
2025-08-19	20.850	20.950	19.900	20.150	20.019	163,136
2025-08-18	20.950	21.500	20.650	20.850	20.715	48,579
2025-08-15	22.200	23.000	20.900	21.000	20.864	110,091
2025-08-14	20.750	22.500	20.350	22.150	22.006	137,035
2025-08-13	20.600	21.250	20.400	20.800	20.665	92,885
2025-08-12	21.500	21.800	20.600	20.900	20.765	171,700

← NewerPage 5 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.