Advenica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	19.62	21.10	19.62	21.10	21.10	8.21%	97,055
Jan 21, 2026	19.32	19.68	18.70	19.50	19.50	0.10%	59,552
Jan 20, 2026	18.78	19.48	18.50	19.48	19.48	4.28%	51,912
Jan 19, 2026	19.28	19.28	17.28	18.68	18.68	-4.30%	75,368
Jan 16, 2026	19.52	20.10	19.10	19.52	19.52	1.67%	59,802
Jan 15, 2026	19.60	19.60	18.92	19.20	19.20	-1.74%	47,129
Jan 14, 2026	19.00	19.68	18.18	19.54	19.54	2.95%	61,226
Jan 13, 2026	18.44	19.06	17.84	18.98	18.98	2.59%	79,108
Jan 12, 2026	19.20	19.22	18.20	18.50	18.50	-3.04%	76,988
Jan 9, 2026	19.84	19.96	19.02	19.08	19.08	-3.73%	36,349
Jan 8, 2026	19.72	19.96	18.76	19.82	19.82	0.61%	50,494
Jan 7, 2026	19.14	19.78	19.12	19.70	19.70	3.68%	72,075
Jan 5, 2026	20.10	20.20	18.84	19.00	19.00	-4.62%	48,299
Jan 2, 2026	19.86	20.90	19.84	19.92	19.92	1.12%	73,870
Dec 30, 2025	19.78	19.84	19.50	19.70	19.70	-0.40%	69,226
Dec 29, 2025	18.94	19.78	18.94	19.78	19.78	6.00%	111,819
Dec 23, 2025	19.26	19.78	17.86	18.66	18.66	-2.91%	59,336
Dec 22, 2025	19.40	19.40	18.42	19.22	19.22	4.68%	85,942
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