Advenica AB (publ) (STO:ADVE)
Sweden · Delayed Price · Currency is SEK 20.20
+0.32 (1.61%)
Oct 1, 2025, 4:48 PM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.25 | 20.25 | 19.64 | 19.88 | 19.88 | -1.58% | 25,799 |
| Sep 29, 2025 | 20.10 | 20.55 | 19.56 | 20.20 | 20.20 | 0.50% | 39,971 |
| Sep 26, 2025 | 19.78 | 20.10 | 19.54 | 20.10 | 20.10 | 1.72% | 19,092 |
| Sep 25, 2025 | 20.10 | 20.25 | 19.54 | 19.76 | 19.76 | -2.18% | 21,177 |
| Sep 24, 2025 | 19.58 | 20.25 | 19.30 | 20.20 | 20.20 | 3.06% | 32,008 |
| Sep 23, 2025 | 18.84 | 20.25 | 18.74 | 19.60 | 19.60 | 3.38% | 135,094 |
| Sep 22, 2025 | 19.00 | 19.38 | 18.80 | 18.96 | 18.96 | -1.15% | 23,529 |
| Sep 19, 2025 | 19.78 | 20.05 | 18.98 | 19.18 | 19.18 | -2.94% | 33,597 |
| Sep 18, 2025 | 18.82 | 20.00 | 18.70 | 19.76 | 19.76 | 4.00% | 75,956 |
| Sep 17, 2025 | 19.02 | 19.32 | 18.60 | 19.00 | 19.00 | -0.42% | 80,903 |
| Sep 16, 2025 | 19.14 | 19.52 | 19.00 | 19.08 | 19.08 | -0.63% | 53,282 |
| Sep 15, 2025 | 19.62 | 19.84 | 18.90 | 19.20 | 19.20 | -2.24% | 146,349 |
| Sep 12, 2025 | 19.54 | 20.10 | 19.52 | 19.64 | 19.64 | -0.20% | 29,260 |
| Sep 11, 2025 | 19.80 | 20.50 | 19.54 | 19.68 | 19.68 | -2.09% | 35,296 |
| Sep 10, 2025 | 20.65 | 20.90 | 20.10 | 20.10 | 20.10 | -2.19% | 52,845 |
| Sep 9, 2025 | 19.78 | 20.55 | 19.54 | 20.55 | 20.55 | 3.06% | 49,148 |
| Sep 8, 2025 | 20.15 | 20.45 | 19.70 | 19.94 | 19.94 | -1.53% | 43,333 |
| Sep 5, 2025 | 20.60 | 20.90 | 20.00 | 20.25 | 20.25 | -2.88% | 63,933 |
| Sep 4, 2025 | 21.15 | 21.15 | 20.65 | 20.85 | 20.85 | -1.42% | 25,624 |
| Sep 3, 2025 | 21.00 | 21.50 | 20.70 | 21.15 | 21.15 | 0.48% | 66,229 |
| 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 |