Advenica AB (publ) (STO:ADVE)
Sweden · Delayed Price · Currency is SEK 19.06
+0.70 (3.81%)
Dec 22, 2025, 4:55 PM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.60 | 19.32 | 17.50 | 18.36 | 18.36 | 0.88% | 105,890 |
| Dec 18, 2025 | 16.44 | 18.90 | 16.44 | 18.20 | 18.20 | 12.21% | 204,093 |
| Dec 17, 2025 | 14.88 | 16.48 | 14.88 | 16.22 | 16.22 | 9.01% | 123,389 |
| Dec 16, 2025 | 14.50 | 15.00 | 14.50 | 14.88 | 14.88 | 2.62% | 38,607 |
| Dec 15, 2025 | 14.60 | 14.60 | 14.26 | 14.50 | 14.50 | -2.29% | 26,001 |
| Dec 12, 2025 | 14.50 | 15.10 | 14.50 | 14.84 | 14.84 | 1.78% | 35,041 |
| Dec 11, 2025 | 14.30 | 14.86 | 14.30 | 14.58 | 14.58 | -0.41% | 21,346 |
| Dec 10, 2025 | 14.32 | 14.70 | 14.22 | 14.64 | 14.64 | 2.81% | 20,313 |
| Dec 9, 2025 | 14.30 | 14.50 | 14.10 | 14.24 | 14.24 | -0.42% | 29,869 |
| Dec 8, 2025 | 14.48 | 14.50 | 14.00 | 14.30 | 14.30 | -1.52% | 43,285 |
| Dec 5, 2025 | 15.00 | 15.32 | 14.10 | 14.52 | 14.52 | -3.07% | 51,147 |
| Dec 4, 2025 | 14.24 | 15.08 | 14.22 | 14.98 | 14.98 | 4.03% | 38,352 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.22 | 14.40 | 14.40 | -1.37% | 12,225 |
| Dec 2, 2025 | 14.68 | 14.90 | 14.36 | 14.60 | 14.60 | 0.97% | 24,027 |
| Dec 1, 2025 | 14.74 | 15.10 | 14.12 | 14.46 | 14.46 | -1.50% | 30,630 |
| Nov 28, 2025 | 14.88 | 15.10 | 14.42 | 14.68 | 14.68 | 0.96% | 23,453 |
| Nov 27, 2025 | 14.82 | 14.98 | 14.54 | 14.54 | 14.54 | -1.76% | 25,802 |
| Nov 26, 2025 | 14.56 | 15.00 | 14.50 | 14.80 | 14.80 | 3.79% | 22,495 |
| Nov 25, 2025 | 13.98 | 14.60 | 13.98 | 14.26 | 14.26 | 3.78% | 36,915 |
| Nov 24, 2025 | 14.02 | 14.08 | 13.48 | 13.74 | 13.74 | -3.24% | 53,824 |
| Nov 21, 2025 | 14.18 | 14.30 | 13.70 | 14.20 | 14.20 | -2.61% | 50,861 |
| Nov 20, 2025 | 14.96 | 15.00 | 14.32 | 14.58 | 14.58 | -2.93% | 72,554 |
| Nov 19, 2025 | 15.80 | 15.98 | 14.86 | 15.02 | 15.02 | -5.53% | 18,693 |
| Nov 18, 2025 | 14.72 | 15.96 | 14.40 | 15.90 | 15.90 | 8.16% | 71,779 |
| Nov 17, 2025 | 14.94 | 15.62 | 14.32 | 14.70 | 14.70 | -2.00% | 112,181 |
| Nov 14, 2025 | 14.90 | 15.00 | 14.54 | 15.00 | 15.00 | 2.60% | 74,925 |
| Nov 13, 2025 | 14.38 | 15.00 | 14.04 | 14.62 | 14.62 | 1.39% | 66,094 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.42 | 14.42 | 14.42 | -0.28% | 24,192 |
| Nov 11, 2025 | 14.32 | 14.84 | 14.32 | 14.46 | 14.46 | 0.98% | 46,145 |
| Nov 10, 2025 | 13.98 | 14.50 | 13.98 | 14.32 | 14.32 | 1.70% | 38,255 |
| Nov 7, 2025 | 13.86 | 14.26 | 13.78 | 14.08 | 14.08 | -0.14% | 37,532 |
| Nov 6, 2025 | 14.24 | 14.36 | 13.68 | 14.10 | 14.10 | -2.49% | 143,391 |
| Nov 5, 2025 | 14.52 | 14.60 | 14.24 | 14.46 | 14.46 | -2.17% | 47,187 |
| Nov 4, 2025 | 14.92 | 15.08 | 14.56 | 14.78 | 14.78 | -0.67% | 17,087 |
| Nov 3, 2025 | 14.54 | 15.28 | 14.54 | 14.88 | 14.88 | 2.76% | 78,836 |
| Oct 31, 2025 | 14.78 | 14.88 | 14.24 | 14.48 | 14.48 | -2.03% | 46,860 |
| Oct 30, 2025 | 15.92 | 15.92 | 14.70 | 14.78 | 14.78 | -4.77% | 66,156 |
| Oct 29, 2025 | 14.82 | 15.90 | 14.60 | 15.52 | 15.52 | 4.16% | 144,967 |
| Oct 28, 2025 | 15.46 | 15.74 | 14.72 | 14.90 | 14.90 | -1.84% | 62,030 |
| Oct 27, 2025 | 15.30 | 15.98 | 14.74 | 15.18 | 15.18 | -0.39% | 82,716 |
| Oct 24, 2025 | 14.76 | 15.30 | 14.24 | 15.24 | 15.24 | 5.10% | 175,388 |
| Oct 23, 2025 | 15.98 | 16.68 | 14.20 | 14.50 | 14.50 | -9.15% | 400,143 |
| Oct 22, 2025 | 15.92 | 16.70 | 15.92 | 15.96 | 15.96 | 0.38% | 64,697 |
| Oct 21, 2025 | 15.96 | 16.30 | 15.50 | 15.90 | 15.90 | 0.25% | 58,038 |
| Oct 20, 2025 | 15.88 | 16.22 | 15.70 | 15.86 | 15.86 | 0.13% | 36,944 |
| Oct 17, 2025 | 16.12 | 16.44 | 15.66 | 15.84 | 15.84 | -3.41% | 73,309 |
| Oct 16, 2025 | 16.56 | 16.82 | 16.20 | 16.40 | 16.40 | -1.91% | 143,170 |
| Oct 15, 2025 | 17.18 | 17.60 | 16.54 | 16.72 | 16.72 | -2.79% | 108,010 |
| Oct 14, 2025 | 16.42 | 18.14 | 16.34 | 17.20 | 17.20 | 5.52% | 153,789 |
| Oct 13, 2025 | 17.28 | 17.70 | 16.28 | 16.30 | 16.30 | -6.32% | 74,602 |