Advenica AB (publ) (STO:ADVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.32
+0.42 (2.64%)
Oct 22, 2025, 2:34 PM CET

Advenica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.9616.3015.5015.9015.900.25%58,038
Oct 20, 202515.8816.2215.7015.8615.860.13%36,944
Oct 17, 202516.1216.4415.6615.8415.84-3.41%73,309
Oct 16, 202516.5616.8216.2016.4016.40-1.91%143,170
Oct 15, 202517.1817.6016.5416.7216.72-2.79%108,010
Oct 14, 202516.4218.1416.3417.2017.205.52%153,789
Oct 13, 202517.2817.7016.2816.3016.30-6.32%74,602
Oct 10, 202518.0618.2617.2417.4017.40-3.76%91,978
Oct 9, 202518.1018.9818.0218.0818.080.44%94,611
Oct 8, 202518.7819.1818.0018.0018.00-5.06%153,343
Oct 7, 202519.5819.6818.8618.9618.96-3.76%62,052
Oct 6, 202519.9220.4519.5419.7019.70-1.01%62,658
Oct 3, 202519.7420.2019.7019.9019.900.71%19,330
Oct 2, 202520.3520.5019.7619.7619.76-2.90%34,772
Oct 1, 202519.9020.4519.6420.3520.352.36%28,969
Sep 30, 202520.2520.2519.6419.8819.88-1.58%26,374
Sep 29, 202520.1020.5519.5620.2020.200.50%39,971
Sep 26, 202519.7820.1019.5420.1020.101.72%19,092
Sep 25, 202520.1020.2519.5419.7619.76-2.18%21,177
Sep 24, 202519.5820.2519.3020.2020.203.06%32,008
Sep 23, 202518.8420.2518.7419.6019.603.38%135,094
Sep 22, 202519.0019.3818.8018.9618.96-1.15%23,529
Sep 19, 202519.7820.0518.9819.1819.18-2.94%33,597
Sep 18, 202518.8220.0018.7019.7619.764.00%75,956
Sep 17, 202519.0219.3218.6019.0019.00-0.42%80,903
Sep 16, 202519.1419.5219.0019.0819.08-0.63%53,282
Sep 15, 202519.6219.8418.9019.2019.20-2.24%146,349
Sep 12, 202519.5420.1019.5219.6419.64-0.20%29,260
Sep 11, 202519.8020.5019.5419.6819.68-2.09%35,296
Sep 10, 202520.6520.9020.1020.1020.10-2.19%52,845
Sep 9, 202519.7820.5519.5420.5520.553.06%49,148
Sep 8, 202520.1520.4519.7019.9419.94-1.53%43,333
Sep 5, 202520.6020.9020.0020.2520.25-2.88%63,933
Sep 4, 202521.1521.1520.6520.8520.85-1.42%25,624
Sep 3, 202521.0021.5020.7021.1521.150.48%66,229
Sep 2, 202520.8521.4520.3521.0521.050.48%94,922
Sep 1, 202521.4021.5020.7020.9520.95-1.87%93,093
Aug 29, 202522.2022.5521.3521.3521.35-2.51%62,750
Aug 28, 202522.6022.6021.5021.9021.903.06%84,661
Aug 27, 202521.7022.4521.2521.2521.25-1.16%75,499
Aug 26, 202521.7521.7520.6521.5021.500.70%73,272
Aug 25, 202521.5021.7521.1021.3521.35-54,757
Aug 22, 202520.4021.9020.3521.3521.354.15%87,662
Aug 21, 202520.9020.9020.2020.5020.50-1.91%121,661
Aug 20, 202520.1520.9519.5020.9020.903.72%89,021
Aug 19, 202520.8520.9519.9020.1520.15-3.36%163,136
Aug 18, 202520.9521.5020.6520.8520.85-0.71%48,579
Aug 15, 202522.2023.0020.9021.0021.00-5.19%110,091
Aug 14, 202520.7522.5020.3522.1522.156.49%137,035
Aug 13, 202520.6021.2520.4020.8020.80-0.48%92,885