Advenica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	16.54	17.20	16.54	17.10	17.10	4.52%	26,777
Jul 24, 2026	16.64	17.00	16.20	16.36	16.36	-0.37%	25,372
Jul 23, 2026	16.88	16.90	16.22	16.42	16.42	-2.84%	22,674
Jul 22, 2026	16.82	17.22	16.44	16.90	16.90	0.36%	27,635
Jul 21, 2026	17.26	17.26	16.80	16.84	16.84	-2.66%	25,993
Jul 20, 2026	16.34	17.96	15.86	17.30	17.30	5.49%	56,179
Jul 17, 2026	18.90	18.90	15.00	16.40	16.40	-8.89%	217,960
Jul 16, 2026	18.04	18.88	17.90	18.00	18.00	-4.96%	30,332
Jul 15, 2026	18.48	18.96	18.40	18.94	18.94	3.16%	28,423
Jul 14, 2026	18.12	18.40	18.00	18.36	18.36	1.32%	7,728
Jul 13, 2026	17.60	18.50	17.08	18.12	18.12	1.91%	51,359
Jul 10, 2026	18.00	18.24	17.46	17.78	17.78	4.10%	42,035
Jul 9, 2026	17.88	18.00	17.06	17.08	17.08	-4.37%	51,724
Jul 8, 2026	18.68	18.98	17.52	17.86	17.86	-5.00%	42,814
Jul 7, 2026	19.30	19.32	18.60	18.80	18.80	-1.67%	25,038
Jul 6, 2026	19.54	19.62	19.10	19.12	19.12	-2.05%	25,956
Jul 3, 2026	19.48	19.98	19.16	19.52	19.52	-0.10%	16,967
Jul 2, 2026	19.60	20.45	19.22	19.54	19.54	-0.31%	19,499
Jul 1, 2026	19.72	20.00	19.52	19.60	19.60	-0.61%	5,738
Jun 30, 2026	19.72	20.00	19.58	19.72	19.72	-0.10%	8,116
Jun 29, 2026	20.00	20.40	19.70	19.74	19.74	-1.30%	8,329
Jun 26, 2026	20.90	20.90	19.86	20.00	20.00	-2.44%	9,393
Jun 25, 2026	19.88	21.25	19.62	20.50	20.50	2.60%	89,823
Jun 24, 2026	19.52	20.75	19.52	19.98	19.98	1.83%	72,876
Jun 23, 2026	19.64	19.72	19.48	19.62	19.62	-	27,565
Jun 22, 2026	19.52	19.74	19.20	19.62	19.62	-0.61%	31,264
Jun 18, 2026	19.52	19.74	19.50	19.74	19.74	0.51%	28,025
Jun 17, 2026	19.62	19.98	19.00	19.64	19.64	0.20%	35,803
Jun 16, 2026	19.34	19.62	19.26	19.60	19.60	0.82%	12,421
Jun 15, 2026	19.42	20.00	19.30	19.44	19.44	1.14%	76,094
Jun 12, 2026	19.28	19.28	18.76	19.22	19.22	3.22%	41,023
Jun 11, 2026	18.08	18.94	17.82	18.62	18.62	2.65%	42,117
Jun 10, 2026	18.50	18.74	17.86	18.14	18.14	-3.51%	59,636
Jun 9, 2026	19.42	19.44	18.50	18.80	18.80	-1.36%	43,976
Jun 8, 2026	19.04	19.34	18.54	19.06	19.06	-1.14%	34,673
Jun 5, 2026	19.00	19.68	18.60	19.28	19.28	1.26%	41,238
Jun 4, 2026	19.68	19.68	18.54	19.04	19.04	-4.80%	110,200
Jun 3, 2026	20.30	20.30	19.40	20.00	20.00	-3.61%	76,744
Jun 2, 2026	19.82	20.80	19.28	20.75	20.75	4.69%	72,984
Jun 1, 2026	20.20	20.60	19.76	19.82	19.82	-2.36%	47,448
May 29, 2026	20.95	21.45	19.62	20.30	20.30	-2.87%	223,208
May 28, 2026	21.45	22.00	20.55	20.90	20.90	-2.34%	87,987
May 27, 2026	21.95	22.25	21.40	21.40	21.40	-2.73%	50,366
May 26, 2026	23.15	23.45	21.70	22.00	22.00	-4.97%	100,197
May 25, 2026	23.55	24.20	22.95	23.15	23.15	-1.70%	69,578
May 22, 2026	23.65	23.90	23.15	23.55	23.55	0.21%	44,731