Skip to main content
logo
Advenica AB (publ) (STO:ADVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.82
+0.36 (2.06%)
Oct 26, 2026, 2:23 PM CET

Advenica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202617.2018.5017.2017.8217.822.06%54,153
Oct 23, 202617.6417.9416.8617.4617.46-1.02%65,018
Oct 22, 202617.1017.6417.1017.6417.643.76%17,329
Oct 21, 202616.8817.0816.7617.0017.000.95%18,880
Oct 20, 202616.9217.0016.6616.8416.84-1.17%19,548
Oct 19, 202617.1817.3816.8417.0417.04-2.07%30,357
Oct 16, 202616.9817.5016.9817.4017.402.96%12,912
Oct 15, 202617.1417.8616.7416.9016.90-1.29%57,622
Oct 14, 202617.6217.6217.1017.1217.12-2.73%12,006
Oct 13, 202618.0218.0817.2417.6017.60-0.90%41,849
Oct 12, 202618.0018.0017.5817.7617.76-1.88%21,315
Oct 9, 202617.7019.0017.7018.1018.105.60%56,025
Oct 8, 202617.3817.4617.0017.1417.14-1.27%40,357
Oct 7, 202617.6017.6017.0617.3617.36-2.47%22,787
Oct 6, 202618.0018.0017.5617.8017.80-2.63%33,551
Oct 5, 202618.7418.9817.9418.2818.28-2.25%38,925
Oct 2, 202619.5420.4518.5618.7018.70-4.20%96,845
Oct 1, 202619.7019.8019.1419.5219.52-0.91%29,361
Sep 30, 202619.8020.0019.1219.7019.701.13%59,257
Sep 29, 202618.5220.4018.2219.4819.489.44%160,565
Sep 28, 202617.7818.5017.3617.8017.801.14%48,037
Sep 25, 202617.2617.7017.0817.6017.601.97%111,280
Sep 24, 202617.4817.4817.0817.2617.26-1.26%4,541
Sep 23, 202617.3817.5017.0217.4817.480.69%42,350
Sep 22, 202617.4017.4816.9017.3617.36-0.12%19,577
Sep 21, 202617.1017.5816.9017.3817.380.81%38,218
Sep 18, 202616.7217.5216.5217.2417.242.25%74,912
Sep 17, 202617.3817.3816.5616.8616.86-2.88%25,060
Sep 16, 202616.9817.8416.9017.3617.363.33%33,928
Sep 15, 202616.3417.0016.2616.8016.801.82%22,652
Sep 14, 202616.5216.6216.3216.5016.50-0.84%25,334
Sep 11, 202616.7217.0216.4216.6416.64-1.42%25,755
Sep 10, 202616.8817.0216.6216.8816.88-19,145
Sep 9, 202617.2417.2416.6416.8816.88-0.12%11,311
Sep 8, 202616.8417.0016.6216.9016.90-0.59%20,940
Sep 7, 202616.7817.2616.5817.0017.00-0.47%36,544
Sep 4, 202616.7217.1016.6217.0817.081.67%16,044
Sep 3, 202616.9817.1616.7416.8016.80-1.06%26,387
Sep 2, 202616.7017.0416.4216.9816.981.80%19,324
Sep 1, 202617.2817.2816.5616.6816.68-2.34%28,800
Aug 31, 202617.3417.3416.8617.0817.08-0.12%11,066
Aug 28, 202616.5017.1016.3417.1017.103.64%26,567
Aug 27, 202616.8017.3415.7016.5016.50-2.37%102,716
Aug 26, 202617.0017.0016.5416.9016.90-0.59%19,822
Aug 25, 202616.7817.1616.6817.0017.000.35%14,360
Aug 24, 202616.9017.1016.5616.9416.94-0.94%21,955
Aug 21, 202617.2217.4016.9017.1017.100.47%10,405
Aug 20, 202616.7017.2816.1817.0217.020.71%66,399
Aug 19, 202616.9417.2616.7816.9016.90-0.47%22,913
Aug 18, 202616.8017.2816.7416.9816.98-0.35%14,808