Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.180 | 17.380 | 16.840 | 17.040 | 17.040 | 30,282 |
| 2026-10-16 | 16.980 | 17.500 | 16.980 | 17.400 | 17.400 | 12,912 |
| 2026-10-15 | 17.140 | 17.860 | 16.740 | 16.900 | 16.900 | 57,622 |
| 2026-10-14 | 17.620 | 17.620 | 17.100 | 17.120 | 17.120 | 12,006 |
| 2026-10-13 | 18.020 | 18.080 | 17.240 | 17.600 | 17.600 | 41,849 |
| 2026-10-12 | 18.000 | 18.000 | 17.580 | 17.760 | 17.760 | 21,315 |
| 2026-10-09 | 17.700 | 19.000 | 17.700 | 18.100 | 18.100 | 56,025 |
| 2026-10-08 | 17.380 | 17.460 | 17.000 | 17.140 | 17.140 | 40,357 |
| 2026-10-07 | 17.600 | 17.600 | 17.060 | 17.360 | 17.360 | 22,787 |
| 2026-10-06 | 18.000 | 18.000 | 17.560 | 17.800 | 17.800 | 33,551 |
| 2026-10-05 | 18.740 | 18.980 | 17.940 | 18.280 | 18.280 | 38,915 |
| 2026-10-02 | 19.540 | 20.450 | 18.560 | 18.700 | 18.700 | 96,845 |
| 2026-10-01 | 19.700 | 19.800 | 19.140 | 19.520 | 19.520 | 29,361 |
| 2026-09-30 | 19.800 | 20.000 | 19.120 | 19.700 | 19.700 | 59,257 |
| 2026-09-29 | 18.520 | 20.400 | 18.220 | 19.480 | 19.480 | 160,565 |
| 2026-09-28 | 17.780 | 18.500 | 17.360 | 17.800 | 17.800 | 48,037 |
| 2026-09-25 | 17.260 | 17.700 | 17.080 | 17.600 | 17.600 | 111,280 |
| 2026-09-24 | 17.480 | 17.480 | 17.080 | 17.260 | 17.260 | 4,541 |
| 2026-09-23 | 17.380 | 17.500 | 17.020 | 17.480 | 17.480 | 42,350 |
| 2026-09-22 | 17.400 | 17.480 | 16.900 | 17.360 | 17.360 | 19,577 |
| 2026-09-21 | 17.100 | 17.580 | 16.900 | 17.380 | 17.380 | 38,218 |
Page 1 of 1 · 21 trading days
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.