Advenica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.94	15.18	14.68	14.72	14.72	-1.47%	11,395
Apr 1, 2026	14.78	14.94	14.06	14.94	14.94	4.62%	23,961
Mar 31, 2026	14.00	14.66	14.00	14.28	14.28	2.15%	25,419
Mar 30, 2026	14.38	14.72	13.84	13.98	13.98	-2.78%	33,290
Mar 27, 2026	13.74	14.38	13.54	14.38	14.38	4.20%	13,871
Mar 26, 2026	13.98	13.98	13.50	13.80	13.80	-1.29%	19,413
Mar 25, 2026	13.68	14.20	13.68	13.98	13.98	0.72%	21,327
Mar 24, 2026	13.90	13.90	13.42	13.88	13.88	-0.14%	34,582
Mar 23, 2026	13.38	14.14	13.00	13.90	13.90	-0.43%	51,167
Mar 20, 2026	13.24	13.98	13.24	13.96	13.96	1.16%	44,074
Mar 19, 2026	14.18	14.18	13.36	13.80	13.80	-3.50%	97,891
Mar 18, 2026	15.18	15.26	14.30	14.30	14.30	-4.54%	89,699
Mar 17, 2026	14.92	15.22	14.72	14.98	14.98	-	10,953
Mar 16, 2026	15.00	15.20	14.58	14.98	14.98	-1.83%	28,996
Mar 13, 2026	15.16	15.26	14.62	15.26	15.26	3.67%	21,084
Mar 12, 2026	14.94	15.30	14.60	14.72	14.72	-1.47%	58,888
Mar 11, 2026	15.00	15.26	14.92	14.94	14.94	0.13%	21,578
Mar 10, 2026	14.90	15.22	14.68	14.92	14.92	0.13%	19,038
Mar 9, 2026	14.90	14.96	14.40	14.90	14.90	-0.67%	61,037
Mar 6, 2026	15.28	15.28	14.80	15.00	15.00	-1.83%	45,949
Mar 5, 2026	14.52	15.28	14.22	15.28	15.28	6.11%	72,163
Mar 4, 2026	14.34	14.78	14.12	14.40	14.40	-0.69%	47,902
Mar 3, 2026	14.72	14.78	14.44	14.50	14.50	-2.68%	42,740
Mar 2, 2026	14.80	15.04	14.20	14.90	14.90	-2.23%	69,797
Feb 27, 2026	14.98	15.34	14.80	15.24	15.24	1.60%	32,194
Feb 26, 2026	15.50	15.50	14.86	15.00	15.00	-4.09%	126,865
Feb 25, 2026	15.60	15.84	15.50	15.64	15.64	-1.39%	38,152
Feb 24, 2026	16.06	16.06	15.50	15.86	15.86	-2.46%	66,798
Feb 23, 2026	16.70	16.72	16.02	16.26	16.26	-3.21%	39,187
Feb 20, 2026	16.76	16.94	16.34	16.80	16.80	0.24%	39,169
Feb 19, 2026	17.18	17.48	16.76	16.76	16.76	-2.56%	25,352
Feb 18, 2026	17.04	17.78	16.86	17.20	17.20	1.18%	24,662
Feb 17, 2026	17.38	17.66	16.60	17.00	17.00	-4.92%	78,917
Feb 16, 2026	17.22	18.94	17.20	17.88	17.88	4.56%	54,054
Feb 13, 2026	19.14	19.70	16.10	17.10	17.10	-10.66%	263,076
Feb 12, 2026	19.00	19.14	18.56	19.14	19.14	2.24%	37,289
Feb 11, 2026	19.00	19.14	16.78	18.72	18.72	-2.30%	65,441
Feb 10, 2026	19.38	19.40	18.96	19.16	19.16	-	29,609
Feb 9, 2026	18.64	19.68	18.64	19.16	19.16	1.16%	14,604
Feb 6, 2026	18.54	19.38	18.54	18.94	18.94	-0.53%	23,462
Feb 5, 2026	18.70	19.30	18.50	19.04	19.04	1.82%	41,086
Feb 4, 2026	19.78	19.78	18.54	18.70	18.70	-5.27%	63,713
Feb 3, 2026	19.90	20.20	19.70	19.74	19.74	-0.20%	22,345
Feb 2, 2026	19.78	20.35	18.38	19.78	19.78	-1.10%	43,568
Jan 30, 2026	20.10	20.35	19.50	20.00	20.00	-0.25%	40,815
Jan 29, 2026	20.25	20.65	20.00	20.05	20.05	-	19,235
Jan 28, 2026	20.25	20.70	19.40	20.05	20.05	-0.50%	77,905
Jan 27, 2026	21.00	21.35	20.10	20.15	20.15	-3.82%	52,063
Jan 26, 2026	20.75	21.10	20.20	20.95	20.95	1.70%	57,052
Jan 23, 2026	21.15	21.60	20.35	20.60	20.60	-2.37%	60,174