Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	23.000	24.550	23.000	24.300	24.143	63,392
2025-05-13	24.650	24.800	22.550	22.950	22.801	199,939
2025-05-12	27.050	27.800	24.400	24.800	24.639	174,147
2025-05-09	25.950	26.550	24.850	26.400	26.229	113,323
2025-05-08	24.550	26.300	24.050	25.200	25.037	131,132
2025-05-07	24.750	24.750	23.600	24.500	24.341	88,853
2025-05-06	25.300	26.000	23.950	25.000	24.838	116,403
2025-05-05	26.100	26.500	25.000	25.200	25.037	169,643
2025-05-02	23.950	26.450	23.950	25.300	25.136	279,950
2025-04-30	23.750	24.650	23.600	23.950	23.795	169,359
2025-04-29	23.000	23.400	21.600	22.350	22.205	72,149
2025-04-28	24.150	24.600	22.400	22.400	22.255	201,003
2025-04-25	22.600	24.500	22.200	24.100	23.944	328,479
2025-04-24	20.200	22.500	19.180	22.000	21.768	169,587
2025-04-23	19.240	20.400	19.000	20.050	19.839	88,313
2025-04-22	18.620	19.580	18.020	19.580	19.374	58,903
2025-04-17	18.200	18.940	18.200	18.880	18.681	51,422
2025-04-16	17.960	19.160	17.700	18.180	17.988	88,068
2025-04-15	17.900	18.260	17.600	17.900	17.711	45,757
2025-04-14	17.500	18.180	17.280	17.880	17.691	77,916
2025-04-11	17.160	17.160	16.500	16.860	16.682	81,721
2025-04-10	18.700	18.720	17.100	17.100	16.920	113,178
2025-04-09	16.120	16.980	16.120	16.900	16.722	66,412
2025-04-08	18.000	18.000	16.500	17.060	16.880	99,480
2025-04-07	14.000	17.940	13.340	17.000	16.821	147,028
2025-04-04	17.950	18.750	15.300	16.050	15.881	143,636
2025-04-03	18.200	18.800	17.300	17.950	17.761	88,254
2025-04-02	18.050	18.450	17.300	18.050	17.860	63,050
2025-04-01	18.550	18.550	17.300	18.050	17.860	104,139
2025-03-31	18.200	19.100	18.200	18.550	18.354	104,522
2025-03-28	17.500	19.200	17.500	18.200	18.008	253,328
2025-03-27	16.400	17.400	16.000	17.100	16.920	186,775
2025-03-26	17.800	17.800	16.150	16.600	16.425	369,091
2025-03-25	19.250	19.250	17.750	17.900	17.711	226,103
2025-03-24	20.200	20.400	18.500	19.250	19.047	160,311
2025-03-21	19.800	20.700	18.750	20.200	19.987	206,565
2025-03-20	18.050	20.500	18.050	20.200	19.987	482,272
2025-03-19	18.000	18.500	17.400	18.250	18.058	139,787
2025-03-18	17.550	18.300	17.000	17.650	17.464	190,021
2025-03-17	17.050	18.700	17.050	17.600	17.414	277,709
2025-03-14	16.650	17.400	16.350	16.950	16.771	117,199
2025-03-13	17.000	18.000	16.350	16.350	16.178	425,631
2025-03-12	17.250	17.450	14.900	16.500	16.326	212,215
2025-03-11	15.400	17.450	15.400	16.950	16.771	248,008
2025-03-10	15.000	15.600	15.000	15.400	15.238	103,398
2025-03-07	13.900	15.400	13.700	14.950	14.792	219,361
2025-03-06	13.200	14.150	13.200	13.700	13.556	99,527
2025-03-05	13.150	13.750	12.900	13.200	13.061	63,391
2025-03-04	13.800	14.100	13.100	13.450	13.308	105,394
2025-03-03	13.500	14.000	13.450	13.900	13.753	71,155
2025-02-28	13.600	13.750	13.050	13.500	13.358	59,409
2025-02-27	13.550	13.600	13.050	13.250	13.110	88,596
2025-02-26	13.350	14.850	13.300	13.600	13.457	202,668
2025-02-25	13.050	13.950	12.800	13.500	13.358	206,240
2025-02-24	11.800	13.000	11.800	13.000	12.863	379,736
2025-02-21	10.750	11.800	10.650	11.300	11.181	29,857
2025-02-20	11.100	11.100	10.700	11.000	10.884	22,021
2025-02-19	11.400	11.400	10.550	11.100	10.983	67,869
2025-02-18	11.350	11.950	11.200	11.400	11.280	47,818
2025-02-17	11.950	12.100	10.900	11.200	11.082	107,433

← NewerPage 7 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.