Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	21.650	22.000	21.050	21.500	21.361	145,041
2025-08-08	22.000	22.900	21.550	21.850	21.708	86,785
2025-08-07	22.050	23.100	21.800	22.000	21.857	81,000
2025-08-06	22.500	22.750	21.800	22.250	22.106	86,069
2025-08-05	23.050	23.600	22.350	22.500	22.354	77,711
2025-08-04	22.650	23.700	22.650	23.350	23.199	86,858
2025-08-01	22.150	22.750	21.500	22.750	22.603	115,714
2025-07-31	23.050	23.250	22.050	22.250	22.106	69,375
2025-07-30	23.150	23.750	22.600	23.000	22.851	46,419
2025-07-29	22.700	23.550	22.700	23.150	23.000	77,671
2025-07-28	24.750	24.750	22.550	22.900	22.752	151,390
2025-07-25	24.050	24.400	23.400	23.500	23.348	66,593
2025-07-24	24.800	25.750	24.000	24.100	23.944	223,402
2025-07-23	24.350	24.950	23.850	24.550	24.391	53,945
2025-07-22	23.350	24.950	22.800	24.300	24.143	154,192
2025-07-21	26.750	26.750	22.250	23.600	23.447	539,014
2025-07-18	27.300	29.900	26.200	26.700	26.527	246,532
2025-07-17	26.250	27.350	26.150	26.950	26.775	78,318
2025-07-16	26.450	27.200	26.050	26.050	25.881	66,199
2025-07-15	27.950	27.950	26.000	26.200	26.030	68,883
2025-07-14	27.000	28.450	25.600	27.900	27.719	220,482
2025-07-11	27.100	28.000	26.550	27.000	26.825	95,694
2025-07-10	28.000	28.450	27.200	27.200	27.024	66,762
2025-07-09	28.750	29.450	27.900	28.300	28.117	79,256
2025-07-08	29.300	29.600	28.600	28.750	28.564	97,565
2025-07-07	28.850	29.400	27.500	28.400	28.216	141,248
2025-07-04	28.100	28.950	27.600	28.900	28.713	97,153
2025-07-03	27.250	28.150	27.200	28.000	27.819	73,420
2025-07-02	28.000	29.000	26.650	27.300	27.123	218,963
2025-07-01	27.500	29.250	27.300	28.000	27.819	120,915
2025-06-30	26.550	27.700	26.550	27.450	27.272	164,870
2025-06-27	26.450	26.700	25.700	26.500	26.328	82,332
2025-06-26	24.850	26.100	24.250	26.000	25.832	96,281
2025-06-25	22.700	25.450	22.700	24.850	24.689	162,137
2025-06-24	22.400	23.350	21.600	22.550	22.404	107,855
2025-06-23	22.300	22.350	21.300	22.000	21.857	67,417
2025-06-19	22.900	24.400	22.300	22.300	22.156	130,288
2025-06-18	23.150	23.450	22.850	22.850	22.702	39,282
2025-06-17	23.650	23.950	22.650	23.150	23.000	60,751
2025-06-16	24.000	24.850	23.500	23.750	23.596	58,478
2025-06-13	25.000	25.000	23.350	23.900	23.745	97,153
2025-06-12	23.200	24.950	23.200	24.750	24.590	90,344
2025-06-11	22.750	24.600	22.400	23.900	23.745	98,251
2025-06-10	24.150	24.550	22.600	22.700	22.553	130,179
2025-06-09	25.000	25.500	24.000	24.150	23.994	93,570
2025-06-05	23.750	25.100	23.700	24.950	24.788	84,252
2025-06-04	24.300	24.800	23.650	24.000	23.844	58,707
2025-06-03	24.700	25.000	23.750	24.050	23.894	90,556
2025-06-02	23.350	24.350	22.100	24.200	24.043	104,911
2025-05-30	22.800	24.200	22.750	23.250	23.099	125,552
2025-05-28	21.550	22.900	21.550	22.900	22.752	108,701
2025-05-27	21.750	21.750	21.000	21.400	21.261	76,172
2025-05-26	21.300	21.950	21.100	21.950	21.808	57,585
2025-05-23	22.950	22.950	21.100	21.450	21.311	113,420
2025-05-22	22.450	23.350	22.100	22.500	22.354	87,377
2025-05-21	23.350	23.500	21.850	22.850	22.702	123,168
2025-05-20	24.050	24.050	22.050	22.900	22.752	226,094
2025-05-19	25.000	25.000	23.000	24.450	24.292	119,854
2025-05-16	24.900	25.500	24.600	25.200	25.037	38,180
2025-05-15	24.250	25.300	23.800	24.800	24.639	69,481

← NewerPage 6 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.