Advenica AB (publ) (STO:ADVE)
Sweden · Delayed Price · Currency is SEK 21.05
+0.10 (0.48%)
Sep 2, 2025, 5:24 PM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.85 | 21.45 | 20.35 | 21.05 | 21.05 | 0.48% | 94,922 |
| Sep 1, 2025 | 21.40 | 21.50 | 20.70 | 20.95 | 20.95 | -1.87% | 93,093 |
| Aug 29, 2025 | 22.20 | 22.55 | 21.35 | 21.35 | 21.35 | -2.51% | 62,750 |
| Aug 28, 2025 | 22.60 | 22.60 | 21.50 | 21.90 | 21.90 | 3.06% | 84,661 |
| Aug 27, 2025 | 21.70 | 22.45 | 21.25 | 21.25 | 21.25 | -1.16% | 75,499 |
| Aug 26, 2025 | 21.75 | 21.75 | 20.65 | 21.50 | 21.50 | 0.70% | 73,272 |
| Aug 25, 2025 | 21.50 | 21.75 | 21.10 | 21.35 | 21.35 | - | 54,757 |
| Aug 22, 2025 | 20.40 | 21.90 | 20.35 | 21.35 | 21.35 | 4.15% | 87,662 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | -1.91% | 121,661 |
| Aug 20, 2025 | 20.15 | 20.95 | 19.50 | 20.90 | 20.90 | 3.72% | 89,021 |
| Aug 19, 2025 | 20.85 | 20.95 | 19.90 | 20.15 | 20.15 | -3.36% | 163,136 |
| Aug 18, 2025 | 20.95 | 21.50 | 20.65 | 20.85 | 20.85 | -0.71% | 48,579 |
| Aug 15, 2025 | 22.20 | 23.00 | 20.90 | 21.00 | 21.00 | -5.19% | 110,091 |
| Aug 14, 2025 | 20.75 | 22.50 | 20.35 | 22.15 | 22.15 | 6.49% | 137,035 |
| Aug 13, 2025 | 20.60 | 21.25 | 20.40 | 20.80 | 20.80 | -0.48% | 92,885 |
| Aug 12, 2025 | 21.50 | 21.80 | 20.60 | 20.90 | 20.90 | -2.79% | 171,700 |
| Aug 11, 2025 | 21.65 | 22.00 | 21.05 | 21.50 | 21.50 | -1.60% | 145,041 |
| Aug 8, 2025 | 22.00 | 22.90 | 21.55 | 21.85 | 21.85 | -0.68% | 86,785 |
| Aug 7, 2025 | 22.05 | 23.10 | 21.80 | 22.00 | 22.00 | -1.12% | 81,000 |
| Aug 6, 2025 | 22.50 | 22.75 | 21.80 | 22.25 | 22.25 | -1.11% | 86,069 |
| Aug 5, 2025 | 23.05 | 23.60 | 22.35 | 22.50 | 22.50 | -3.64% | 77,711 |
| Aug 4, 2025 | 22.65 | 23.70 | 22.65 | 23.35 | 23.35 | 2.64% | 86,858 |
| Aug 1, 2025 | 22.15 | 22.75 | 21.50 | 22.75 | 22.75 | 2.25% | 115,714 |
| Jul 31, 2025 | 23.05 | 23.25 | 22.05 | 22.25 | 22.25 | -3.26% | 69,375 |
| Jul 30, 2025 | 23.15 | 23.75 | 22.60 | 23.00 | 23.00 | -0.65% | 46,419 |
| Jul 29, 2025 | 22.70 | 23.55 | 22.70 | 23.15 | 23.15 | 1.09% | 77,671 |
| Jul 28, 2025 | 24.75 | 24.75 | 22.55 | 22.90 | 22.90 | -2.55% | 151,390 |
| Jul 25, 2025 | 24.05 | 24.40 | 23.40 | 23.50 | 23.50 | -2.49% | 66,593 |
| Jul 24, 2025 | 24.80 | 25.75 | 24.00 | 24.10 | 24.10 | -1.83% | 223,402 |
| Jul 23, 2025 | 24.35 | 24.95 | 23.85 | 24.55 | 24.55 | 1.03% | 53,945 |
| Jul 22, 2025 | 23.35 | 24.95 | 22.80 | 24.30 | 24.30 | 2.97% | 154,192 |
| Jul 21, 2025 | 26.75 | 26.75 | 22.25 | 23.60 | 23.60 | -11.61% | 539,014 |
| Jul 18, 2025 | 27.30 | 29.90 | 26.20 | 26.70 | 26.70 | -0.93% | 246,532 |
| Jul 17, 2025 | 26.25 | 27.35 | 26.15 | 26.95 | 26.95 | 3.45% | 78,318 |
| Jul 16, 2025 | 26.45 | 27.20 | 26.05 | 26.05 | 26.05 | -0.57% | 66,199 |
| Jul 15, 2025 | 27.95 | 27.95 | 26.00 | 26.20 | 26.20 | -6.09% | 68,883 |
| Jul 14, 2025 | 27.00 | 28.45 | 25.60 | 27.90 | 27.90 | 3.33% | 220,482 |
| Jul 11, 2025 | 27.10 | 28.00 | 26.55 | 27.00 | 27.00 | -0.74% | 95,694 |
| Jul 10, 2025 | 28.00 | 28.45 | 27.20 | 27.20 | 27.20 | -3.89% | 66,762 |
| Jul 9, 2025 | 28.75 | 29.45 | 27.90 | 28.30 | 28.30 | -1.57% | 79,256 |
| Jul 8, 2025 | 29.30 | 29.60 | 28.60 | 28.75 | 28.75 | 1.23% | 97,565 |
| Jul 7, 2025 | 28.85 | 29.40 | 27.50 | 28.40 | 28.40 | -1.73% | 141,248 |
| Jul 4, 2025 | 28.10 | 28.95 | 27.60 | 28.90 | 28.90 | 3.21% | 97,153 |
| Jul 3, 2025 | 27.25 | 28.15 | 27.20 | 28.00 | 28.00 | 2.56% | 73,420 |
| Jul 2, 2025 | 28.00 | 29.00 | 26.65 | 27.30 | 27.30 | -2.50% | 218,963 |
| Jul 1, 2025 | 27.50 | 29.25 | 27.30 | 28.00 | 28.00 | 2.00% | 120,915 |
| Jun 30, 2025 | 26.55 | 27.70 | 26.55 | 27.45 | 27.45 | 3.58% | 164,870 |
| Jun 27, 2025 | 26.45 | 26.70 | 25.70 | 26.50 | 26.50 | 1.92% | 82,332 |
| Jun 26, 2025 | 24.85 | 26.10 | 24.25 | 26.00 | 26.00 | 4.63% | 96,281 |
| Jun 25, 2025 | 22.70 | 25.45 | 22.70 | 24.85 | 24.85 | 10.20% | 162,137 |