Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.050 | 12.350 | 10.000 | 11.450 | 11.329 | 230,421 |
| 2025-02-13 | 9.840 | 10.250 | 9.840 | 9.920 | 9.815 | 26,532 |
| 2025-02-12 | 9.680 | 10.000 | 9.540 | 9.840 | 9.736 | 9,222 |
| 2025-02-11 | 10.350 | 10.350 | 9.500 | 9.520 | 9.420 | 71,198 |
| 2025-02-10 | 9.360 | 10.600 | 9.180 | 10.200 | 10.092 | 56,514 |
| 2025-02-07 | 9.620 | 9.620 | 9.360 | 9.480 | 9.380 | 4,806 |
| 2025-02-06 | 9.640 | 9.640 | 9.400 | 9.560 | 9.459 | 6,603 |
| 2025-02-05 | 9.480 | 9.880 | 9.320 | 9.640 | 9.538 | 30,994 |
| 2025-02-04 | 9.600 | 9.660 | 9.320 | 9.480 | 9.380 | 3,555 |
| 2025-02-03 | 9.200 | 9.880 | 9.200 | 9.480 | 9.380 | 13,990 |
| 2025-01-31 | 9.000 | 9.780 | 9.000 | 9.620 | 9.519 | 20,694 |
| 2025-01-30 | 8.980 | 9.860 | 8.700 | 9.660 | 9.558 | 64,287 |
| 2025-01-29 | 9.100 | 9.100 | 8.760 | 9.000 | 8.905 | 39,789 |
| 2025-01-28 | 8.860 | 9.000 | 8.720 | 9.000 | 8.905 | 44,211 |
| 2025-01-27 | 9.000 | 9.120 | 8.860 | 8.880 | 8.786 | 56,513 |
| 2025-01-24 | 9.400 | 9.500 | 9.060 | 9.180 | 9.083 | 86,353 |
| 2025-01-23 | 9.620 | 9.820 | 9.240 | 9.240 | 9.143 | 72,573 |
| 2025-01-22 | 9.560 | 9.720 | 9.540 | 9.680 | 9.578 | 11,238 |
| 2025-01-21 | 9.760 | 9.780 | 9.460 | 9.520 | 9.420 | 12,963 |
| 2025-01-20 | 9.500 | 9.720 | 9.500 | 9.500 | 9.400 | 13,103 |
| 2025-01-17 | 9.600 | 9.880 | 9.540 | 9.600 | 9.499 | 20,688 |
| 2025-01-16 | 9.700 | 10.050 | 9.400 | 9.440 | 9.340 | 92,877 |
| 2025-01-15 | 9.940 | 10.150 | 9.680 | 9.820 | 9.716 | 44,344 |
| 2025-01-14 | 9.700 | 9.940 | 9.700 | 9.940 | 9.835 | 10,208 |
| 2025-01-13 | 9.720 | 9.780 | 9.620 | 9.740 | 9.637 | 7,465 |
| 2025-01-10 | 9.740 | 9.920 | 9.620 | 9.740 | 9.637 | 29,368 |
| 2025-01-09 | 9.860 | 10.350 | 9.700 | 10.050 | 9.944 | 41,926 |
| 2025-01-08 | 9.620 | 9.940 | 9.620 | 9.880 | 9.776 | 20,085 |
| 2025-01-07 | 9.700 | 9.840 | 9.620 | 9.680 | 9.578 | 9,042 |
| 2025-01-03 | 9.800 | 10.000 | 9.700 | 9.800 | 9.697 | 22,316 |
| 2025-01-02 | 9.920 | 10.150 | 9.720 | 9.820 | 9.716 | 12,236 |
| 2024-12-30 | 9.860 | 10.350 | 9.820 | 9.980 | 9.875 | 12,875 |
| 2024-12-27 | 10.000 | 10.600 | 9.820 | 10.000 | 9.895 | 16,168 |
| 2024-12-23 | 9.860 | 10.150 | 9.840 | 9.980 | 9.875 | 8,071 |
| 2024-12-20 | 9.840 | 10.100 | 9.740 | 9.960 | 9.855 | 32,089 |
| 2024-12-19 | 9.800 | 9.920 | 9.680 | 9.880 | 9.776 | 5,960 |
| 2024-12-18 | 9.860 | 9.940 | 9.700 | 9.700 | 9.598 | 22,820 |
| 2024-12-17 | 10.150 | 10.250 | 9.820 | 9.860 | 9.756 | 3,141 |
| 2024-12-16 | 9.920 | 10.450 | 9.900 | 10.100 | 9.994 | 9,951 |
| 2024-12-13 | 9.880 | 10.000 | 9.880 | 9.880 | 9.776 | 27,912 |
| 2024-12-12 | 9.780 | 10.050 | 9.780 | 9.940 | 9.835 | 4,765 |
| 2024-12-11 | 10.050 | 10.050 | 9.780 | 9.900 | 9.796 | 8,654 |
| 2024-12-10 | 9.800 | 10.050 | 9.620 | 10.050 | 9.944 | 14,275 |
| 2024-12-09 | 10.600 | 10.600 | 9.820 | 9.940 | 9.835 | 29,734 |
| 2024-12-06 | 9.420 | 10.600 | 9.280 | 10.500 | 10.389 | 91,071 |
| 2024-12-05 | 9.400 | 9.500 | 9.320 | 9.480 | 9.380 | 26,515 |
| 2024-12-04 | 9.400 | 9.760 | 9.260 | 9.600 | 9.499 | 49,662 |
| 2024-12-03 | 9.500 | 9.760 | 9.220 | 9.480 | 9.380 | 21,209 |
| 2024-12-02 | 9.600 | 9.920 | 9.540 | 9.700 | 9.598 | 8,715 |
| 2024-11-29 | 9.820 | 9.940 | 9.560 | 9.920 | 9.815 | 26,215 |
| 2024-11-28 | 9.720 | 9.820 | 9.600 | 9.820 | 9.716 | 10,598 |
| 2024-11-27 | 9.840 | 9.940 | 9.640 | 9.760 | 9.657 | 18,967 |
| 2024-11-26 | 9.980 | 9.980 | 9.740 | 9.820 | 9.716 | 7,217 |
| 2024-11-25 | 9.980 | 10.050 | 9.840 | 9.940 | 9.835 | 12,984 |
| 2024-11-22 | 9.860 | 10.050 | 9.820 | 9.980 | 9.875 | 4,654 |
| 2024-11-21 | 9.980 | 10.150 | 9.840 | 9.900 | 9.796 | 17,293 |
| 2024-11-20 | 10.450 | 10.550 | 9.800 | 9.900 | 9.796 | 116,649 |
| 2024-11-19 | 10.350 | 10.600 | 10.050 | 10.550 | 10.439 | 28,469 |
| 2024-11-18 | 10.400 | 10.850 | 10.100 | 10.250 | 10.142 | 24,223 |
| 2024-11-15 | 11.050 | 11.050 | 10.450 | 10.850 | 10.736 | 10,950 |
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.