Skip to main content
logo
Advenica AB (publ) (STO:ADVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.90
-0.10 (-0.59%)
Aug 26, 2026, 5:21 PM CET

Advenica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 202617.3417.3616.9017.0417.04-1.84%19,314
Aug 14, 202616.9017.4816.8217.3617.362.72%14,188
Aug 13, 202616.9417.1816.6016.9016.90-0.24%34,247
Aug 12, 202617.2017.5816.6016.9416.94-2.64%41,269
Aug 11, 202617.6217.8617.0217.4017.40-2.68%67,906
Aug 10, 202617.7618.0017.0417.8817.880.79%53,346
Aug 7, 202617.6217.8017.3817.7417.740.45%12,194
Aug 6, 202617.7017.7017.3217.6617.66-0.56%12,122
Aug 5, 202616.7217.7616.7217.7617.764.84%42,414
Aug 4, 202617.2217.2416.3016.9416.94-0.12%38,472
Aug 3, 202616.6817.2416.5016.9616.961.56%14,625
Jul 31, 202617.0017.0616.4016.7016.70-1.76%30,825
Jul 30, 202617.0017.3416.8017.0017.00-24,925
Jul 29, 202617.1217.3616.7617.0017.000.59%17,910
Jul 28, 202616.8417.1816.5616.9016.90-1.17%16,010
Jul 27, 202616.5417.2016.5417.1017.104.52%26,777
Jul 24, 202616.6417.0016.2016.3616.36-0.37%25,372
Jul 23, 202616.8816.9016.2216.4216.42-2.84%22,674
Jul 22, 202616.8217.2216.4416.9016.900.36%27,635
Jul 21, 202617.2617.2616.8016.8416.84-2.66%25,993
Jul 20, 202616.3417.9615.8617.3017.305.49%56,179
Jul 17, 202618.9018.9015.0016.4016.40-8.89%217,960
Jul 16, 202618.0418.8817.9018.0018.00-4.96%30,332
Jul 15, 202618.4818.9618.4018.9418.943.16%28,423
Jul 14, 202618.1218.4018.0018.3618.361.32%7,728
Jul 13, 202617.6018.5017.0818.1218.121.91%51,359
Jul 10, 202618.0018.2417.4617.7817.784.10%42,035
Jul 9, 202617.8818.0017.0617.0817.08-4.37%51,724
Jul 8, 202618.6818.9817.5217.8617.86-5.00%42,814
Jul 7, 202619.3019.3218.6018.8018.80-1.67%25,038
Jul 6, 202619.5419.6219.1019.1219.12-2.05%25,956
Jul 3, 202619.4819.9819.1619.5219.52-0.10%16,967
Jul 2, 202619.6020.4519.2219.5419.54-0.31%19,499
Jul 1, 202619.7220.0019.5219.6019.60-0.61%5,738
Jun 30, 202619.7220.0019.5819.7219.72-0.10%8,116
Jun 29, 202620.0020.4019.7019.7419.74-1.30%8,329
Jun 26, 202620.9020.9019.8620.0020.00-2.44%9,393
Jun 25, 202619.8821.2519.6220.5020.502.60%89,823
Jun 24, 202619.5220.7519.5219.9819.981.83%72,876
Jun 23, 202619.6419.7219.4819.6219.62-27,565
Jun 22, 202619.5219.7419.2019.6219.62-0.61%31,264
Jun 18, 202619.5219.7419.5019.7419.740.51%28,025
Jun 17, 202619.6219.9819.0019.6419.640.20%35,803