Advenica AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.920	17.000	16.660	16.840	16.840	19,196
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
2026-09-18	16.720	17.520	16.520	17.240	17.240	74,912
2026-09-17	17.380	17.380	16.560	16.860	16.860	25,060
2026-09-16	16.980	17.840	16.900	17.360	17.360	33,928
2026-09-15	16.340	17.000	16.260	16.800	16.800	22,652
2026-09-14	16.520	16.620	16.320	16.500	16.500	25,334
2026-09-11	16.720	17.020	16.420	16.640	16.640	25,755
2026-09-10	16.880	17.020	16.620	16.880	16.880	19,145
2026-09-09	17.240	17.240	16.640	16.880	16.880	11,311
2026-09-08	16.840	17.000	16.620	16.900	16.900	20,940
2026-09-07	16.780	17.260	16.580	17.000	17.000	36,544
2026-09-04	16.720	17.100	16.620	17.080	17.080	16,044
2026-09-03	16.980	17.160	16.740	16.800	16.800	26,387
2026-09-02	16.700	17.040	16.420	16.980	16.980	19,324
2026-09-01	17.280	17.280	16.560	16.680	16.680	28,800
2026-08-31	17.340	17.340	16.860	17.080	17.080	11,066
2026-08-28	16.500	17.100	16.340	17.100	17.100	26,567
2026-08-27	16.800	17.340	15.700	16.500	16.500	102,716
2026-08-26	17.000	17.000	16.540	16.900	16.900	19,822
2026-08-25	16.780	17.160	16.680	17.000	17.000	14,360
2026-08-24	16.900	17.100	16.560	16.940	16.940	21,955
2026-08-21	17.220	17.400	16.900	17.100	17.100	10,405
2026-08-20	16.700	17.280	16.180	17.020	17.020	66,399
2026-08-19	16.940	17.260	16.780	16.900	16.900	22,913
2026-08-18	16.800	17.280	16.740	16.980	16.980	14,808
2026-08-17	17.340	17.360	16.900	17.040	17.040	19,314
2026-08-14	16.900	17.480	16.820	17.360	17.360	14,188
2026-08-13	16.940	17.180	16.600	16.900	16.900	34,247
2026-08-12	17.200	17.580	16.600	16.940	16.940	41,269
2026-08-11	17.620	17.860	17.020	17.400	17.400	67,906
2026-08-10	17.760	18.000	17.040	17.880	17.880	53,346
2026-08-07	17.620	17.800	17.380	17.740	17.740	12,194
2026-08-06	17.700	17.700	17.320	17.660	17.660	12,122
2026-08-05	16.720	17.760	16.720	17.760	17.760	42,414
2026-08-04	17.220	17.240	16.300	16.940	16.940	38,472
2026-08-03	16.680	17.240	16.500	16.960	16.960	14,625
2026-07-31	17.000	17.060	16.400	16.700	16.700	30,825
2026-07-30	17.000	17.340	16.800	17.000	17.000	24,925
2026-07-29	17.120	17.360	16.760	17.000	17.000	17,910

Page 1 of 2 · 67 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.