Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.100	10.800	10.100	10.350	10.241	59,037
2024-11-13	10.050	10.300	10.050	10.200	10.092	20,516
2024-11-12	10.000	10.300	9.660	10.300	10.191	36,656
2024-11-11	10.200	10.250	10.000	10.150	10.043	20,241
2024-11-08	10.400	10.700	10.100	10.250	10.142	35,074
2024-11-07	10.400	10.500	10.300	10.450	10.340	40,854
2024-11-06	10.300	10.900	10.300	10.550	10.439	40,365
2024-11-05	10.450	10.700	10.150	10.350	10.241	130,306
2024-11-04	10.800	11.200	10.200	10.550	10.439	62,519
2024-11-01	10.950	11.000	10.800	10.950	10.835	13,901
2024-10-31	11.800	11.950	10.950	10.950	10.835	37,217
2024-10-30	11.000	12.000	10.850	11.800	11.676	96,247
2024-10-29	11.200	11.500	10.650	11.000	10.884	57,527
2024-10-28	11.150	11.350	10.800	11.250	11.131	29,375
2024-10-25	11.300	11.400	10.850	11.150	11.032	27,933
2024-10-24	11.150	11.650	9.700	11.300	11.181	103,724
2024-10-23	11.500	11.500	11.150	11.200	11.082	12,387
2024-10-22	11.250	11.500	11.100	11.400	11.280	18,055
2024-10-21	11.550	11.700	11.100	11.250	11.131	47,394
2024-10-18	11.650	11.700	11.050	11.550	11.428	10,446
2024-10-17	11.300	11.750	11.150	11.650	11.527	14,376
2024-10-16	11.350	11.350	11.000	11.350	11.230	22,249
2024-10-15	11.350	11.350	11.100	11.350	11.230	13,508
2024-10-14	11.350	11.850	11.250	11.350	11.230	11,796
2024-10-11	10.950	11.350	10.900	11.350	11.230	10,038
2024-10-10	11.450	11.450	11.050	11.200	11.082	8,103
2024-10-09	11.050	11.500	11.050	11.200	11.082	18,829
2024-10-08	10.950	11.200	10.850	11.050	10.934	9,029
2024-10-07	11.150	11.200	10.800	11.000	10.884	42,444
2024-10-04	11.650	11.700	10.600	11.200	11.082	113,419
2024-10-03	11.400	11.450	11.200	11.400	11.280	3,784
2024-10-02	11.800	11.900	11.300	11.400	11.280	31,311
2024-10-01	11.500	11.900	11.250	11.600	11.478	26,230
2024-09-30	11.700	11.700	11.400	11.550	11.428	25,998
2024-09-27	11.900	11.900	11.400	11.750	11.626	37,431
2024-09-26	11.600	12.100	11.600	11.650	11.527	26,713
2024-09-25	11.350	12.100	11.350	11.800	11.676	14,329
2024-09-24	11.750	12.200	11.500	11.750	11.626	35,237
2024-09-23	11.800	12.000	11.500	11.800	11.676	21,448
2024-09-20	12.000	12.200	11.650	11.850	11.725	19,986
2024-09-19	12.400	12.400	12.000	12.000	11.873	26,100
2024-09-18	12.200	12.500	11.900	12.450	12.319	12,171
2024-09-17	11.550	12.400	11.550	12.000	11.873	27,412
2024-09-16	12.250	12.350	11.750	11.750	11.626	17,282
2024-09-13	12.650	12.800	11.950	12.350	12.220	30,356
2024-09-12	12.950	12.950	12.650	12.650	12.517	8,258
2024-09-11	12.500	12.950	12.450	12.950	12.813	9,598
2024-09-10	12.700	12.850	12.400	12.850	12.715	3,764
2024-09-09	12.850	12.900	12.550	12.700	12.566	8,304
2024-09-06	12.550	12.800	12.300	12.800	12.665	5,891
2024-09-05	12.500	12.700	12.300	12.550	12.418	14,024
2024-09-04	12.500	12.700	12.450	12.650	12.517	14,910
2024-09-03	13.100	13.250	12.550	12.750	12.616	20,151
2024-09-02	13.150	13.150	12.750	13.100	12.962	8,070
2024-08-30	12.950	13.000	12.650	12.950	12.813	31,032
2024-08-29	13.500	13.500	12.950	13.100	12.962	42,641
2024-08-28	13.150	13.500	13.150	13.500	13.358	23,186
2024-08-27	13.750	13.950	13.250	13.500	13.358	24,911
2024-08-26	13.700	13.800	13.450	13.750	13.605	8,701
2024-08-23	13.500	13.700	13.300	13.700	13.556	16,400

← NewerPage 9 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.