Advenica AB (publ) (STO:ADVE)
Sweden · Delayed Price · Currency is SEK 17.90
-0.38 (-2.08%)
Oct 6, 2026, 9:27 AM CET
Advenica AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 18.74 | 18.98 | 17.94 | 18.28 | 18.28 | -2.25% | 38,925 |
| Oct 2, 2026 | 19.54 | 20.45 | 18.56 | 18.70 | 18.70 | -4.20% | 96,845 |
| Oct 1, 2026 | 19.70 | 19.80 | 19.14 | 19.52 | 19.52 | -0.91% | 29,361 |
| Sep 30, 2026 | 19.80 | 20.00 | 19.12 | 19.70 | 19.70 | 1.13% | 59,257 |
| Sep 29, 2026 | 18.52 | 20.40 | 18.22 | 19.48 | 19.48 | 9.44% | 160,565 |
| Sep 28, 2026 | 17.78 | 18.50 | 17.36 | 17.80 | 17.80 | 1.14% | 48,037 |
| Sep 25, 2026 | 17.26 | 17.70 | 17.08 | 17.60 | 17.60 | 1.97% | 111,280 |
| Sep 24, 2026 | 17.48 | 17.48 | 17.08 | 17.26 | 17.26 | -1.26% | 4,541 |
| Sep 23, 2026 | 17.38 | 17.50 | 17.02 | 17.48 | 17.48 | 0.69% | 42,350 |
| Sep 22, 2026 | 17.40 | 17.48 | 16.90 | 17.36 | 17.36 | -0.12% | 19,577 |
| Sep 21, 2026 | 17.10 | 17.58 | 16.90 | 17.38 | 17.38 | 0.81% | 38,218 |
| Sep 18, 2026 | 16.72 | 17.52 | 16.52 | 17.24 | 17.24 | 2.25% | 74,912 |
| Sep 17, 2026 | 17.38 | 17.38 | 16.56 | 16.86 | 16.86 | -2.88% | 25,060 |
| Sep 16, 2026 | 16.98 | 17.84 | 16.90 | 17.36 | 17.36 | 3.33% | 33,928 |
| Sep 15, 2026 | 16.34 | 17.00 | 16.26 | 16.80 | 16.80 | 1.82% | 22,652 |
| Sep 14, 2026 | 16.52 | 16.62 | 16.32 | 16.50 | 16.50 | -0.84% | 25,334 |
| Sep 11, 2026 | 16.72 | 17.02 | 16.42 | 16.64 | 16.64 | -1.42% | 25,755 |
| Sep 10, 2026 | 16.88 | 17.02 | 16.62 | 16.88 | 16.88 | - | 19,145 |
| Sep 9, 2026 | 17.24 | 17.24 | 16.64 | 16.88 | 16.88 | -0.12% | 11,311 |
| Sep 8, 2026 | 16.84 | 17.00 | 16.62 | 16.90 | 16.90 | -0.59% | 20,940 |
| Sep 7, 2026 | 16.78 | 17.26 | 16.58 | 17.00 | 17.00 | -0.47% | 36,544 |
| Sep 4, 2026 | 16.72 | 17.10 | 16.62 | 17.08 | 17.08 | 1.67% | 16,044 |
| Sep 3, 2026 | 16.98 | 17.16 | 16.74 | 16.80 | 16.80 | -1.06% | 26,387 |
| Sep 2, 2026 | 16.70 | 17.04 | 16.42 | 16.98 | 16.98 | 1.80% | 19,324 |
| Sep 1, 2026 | 17.28 | 17.28 | 16.56 | 16.68 | 16.68 | -2.34% | 28,800 |
| Aug 31, 2026 | 17.34 | 17.34 | 16.86 | 17.08 | 17.08 | -0.12% | 11,066 |
| Aug 28, 2026 | 16.50 | 17.10 | 16.34 | 17.10 | 17.10 | 3.64% | 26,567 |
| Aug 27, 2026 | 16.80 | 17.34 | 15.70 | 16.50 | 16.50 | -2.37% | 102,716 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.54 | 16.90 | 16.90 | -0.59% | 19,822 |
| Aug 25, 2026 | 16.78 | 17.16 | 16.68 | 17.00 | 17.00 | 0.35% | 14,360 |
| Aug 24, 2026 | 16.90 | 17.10 | 16.56 | 16.94 | 16.94 | -0.94% | 21,955 |
| Aug 21, 2026 | 17.22 | 17.40 | 16.90 | 17.10 | 17.10 | 0.47% | 10,405 |
| Aug 20, 2026 | 16.70 | 17.28 | 16.18 | 17.02 | 17.02 | 0.71% | 66,399 |
| Aug 19, 2026 | 16.94 | 17.26 | 16.78 | 16.90 | 16.90 | -0.47% | 22,913 |
| Aug 18, 2026 | 16.80 | 17.28 | 16.74 | 16.98 | 16.98 | -0.35% | 14,808 |
| Aug 17, 2026 | 17.34 | 17.36 | 16.90 | 17.04 | 17.04 | -1.84% | 19,314 |
| Aug 14, 2026 | 16.90 | 17.48 | 16.82 | 17.36 | 17.36 | 2.72% | 14,188 |
| Aug 13, 2026 | 16.94 | 17.18 | 16.60 | 16.90 | 16.90 | -0.24% | 34,247 |
| Aug 12, 2026 | 17.20 | 17.58 | 16.60 | 16.94 | 16.94 | -2.64% | 41,269 |
| Aug 11, 2026 | 17.62 | 17.86 | 17.02 | 17.40 | 17.40 | -2.68% | 67,906 |
| Aug 10, 2026 | 17.76 | 18.00 | 17.04 | 17.88 | 17.88 | 0.79% | 53,346 |
| Aug 7, 2026 | 17.62 | 17.80 | 17.38 | 17.74 | 17.74 | 0.45% | 12,194 |
| Aug 6, 2026 | 17.70 | 17.70 | 17.32 | 17.66 | 17.66 | -0.56% | 12,122 |
| Aug 5, 2026 | 16.72 | 17.76 | 16.72 | 17.76 | 17.76 | 4.84% | 42,414 |
| Aug 4, 2026 | 17.22 | 17.24 | 16.30 | 16.94 | 16.94 | -0.12% | 38,472 |
| Aug 3, 2026 | 16.68 | 17.24 | 16.50 | 16.96 | 16.96 | 1.56% | 14,625 |
| Jul 31, 2026 | 17.00 | 17.06 | 16.40 | 16.70 | 16.70 | -1.76% | 30,825 |
| Jul 30, 2026 | 17.00 | 17.34 | 16.80 | 17.00 | 17.00 | - | 24,925 |
| Jul 29, 2026 | 17.12 | 17.36 | 16.76 | 17.00 | 17.00 | 0.59% | 17,910 |
| Jul 28, 2026 | 16.84 | 17.18 | 16.56 | 16.90 | 16.90 | -1.17% | 16,010 |