Advenica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.85	23.10	21.90	23.05	23.05	1.32%	60,013
May 12, 2026	22.00	22.75	21.65	22.75	22.75	2.25%	51,899
May 11, 2026	22.80	22.85	21.95	22.25	22.25	-2.84%	87,160
May 8, 2026	23.50	23.50	22.50	22.90	22.90	-3.58%	69,522
May 7, 2026	24.85	24.85	23.35	23.75	23.75	-2.66%	41,646
May 6, 2026	23.30	25.00	23.25	24.40	24.40	5.17%	83,933
May 5, 2026	23.70	23.80	22.75	23.20	23.20	-2.32%	86,034
May 4, 2026	25.35	25.35	23.00	23.75	23.75	-6.31%	153,755
Apr 30, 2026	26.60	27.75	24.55	25.35	25.35	-4.34%	218,564
Apr 29, 2026	21.65	29.20	20.60	26.50	26.50	22.69%	705,227
Apr 28, 2026	23.00	23.30	20.50	21.60	21.46	-5.05%	194,350
Apr 27, 2026	24.85	25.25	21.95	22.75	22.60	-8.08%	194,347
Apr 24, 2026	24.50	24.90	23.25	24.75	24.59	0.20%	111,896
Apr 23, 2026	22.90	25.50	22.80	24.70	24.54	10.27%	356,743
Apr 22, 2026	21.55	22.70	20.75	22.40	22.25	3.94%	58,133
Apr 21, 2026	22.00	22.15	21.10	21.55	21.41	-1.60%	51,844
Apr 20, 2026	21.25	22.60	21.15	21.90	21.76	3.79%	132,696
Apr 17, 2026	19.00	21.10	19.00	21.10	20.96	11.17%	135,169
Apr 16, 2026	19.06	19.20	18.52	18.98	18.86	-	81,630
Apr 15, 2026	19.50	19.98	18.52	18.98	18.86	-0.94%	79,613
Apr 14, 2026	19.02	21.85	18.98	19.16	19.04	20.05%	398,262
Apr 13, 2026	16.16	16.18	15.58	15.96	15.86	-1.97%	20,240
Apr 10, 2026	15.16	16.64	15.16	16.28	16.17	7.11%	58,304
Apr 9, 2026	14.84	15.20	14.74	15.20	15.10	4.83%	33,906
Apr 8, 2026	14.24	15.12	14.24	14.50	14.41	1.97%	20,123
Apr 7, 2026	14.70	14.70	14.20	14.22	14.13	-3.40%	19,738
Apr 2, 2026	14.94	15.18	14.68	14.72	14.62	-1.47%	11,395
Apr 1, 2026	14.78	14.94	14.06	14.94	14.84	4.62%	23,961
Mar 31, 2026	14.00	14.66	14.00	14.28	14.19	2.15%	25,419
Mar 30, 2026	14.38	14.72	13.84	13.98	13.89	-2.78%	33,290
Mar 27, 2026	13.74	14.38	13.54	14.38	14.29	4.20%	13,871
Mar 26, 2026	13.98	13.98	13.50	13.80	13.71	-1.29%	19,413
Mar 25, 2026	13.68	14.20	13.68	13.98	13.89	0.72%	21,327
Mar 24, 2026	13.90	13.90	13.42	13.88	13.79	-0.14%	34,582
Mar 23, 2026	13.38	14.14	13.00	13.90	13.81	-0.43%	51,167
Mar 20, 2026	13.24	13.98	13.24	13.96	13.87	1.16%	44,074
Mar 19, 2026	14.18	14.18	13.36	13.80	13.71	-3.50%	97,891
Mar 18, 2026	15.18	15.26	14.30	14.30	14.21	-4.54%	89,699
Mar 17, 2026	14.92	15.22	14.72	14.98	14.88	-	10,953
Mar 16, 2026	15.00	15.20	14.58	14.98	14.88	-1.83%	28,996
Mar 13, 2026	15.16	15.26	14.62	15.26	15.16	3.67%	21,084
Mar 12, 2026	14.94	15.30	14.60	14.72	14.62	-1.47%	58,888
Mar 11, 2026	15.00	15.26	14.92	14.94	14.84	0.13%	21,578
Mar 10, 2026	14.90	15.22	14.68	14.92	14.82	0.13%	19,038
Mar 9, 2026	14.90	14.96	14.40	14.90	14.80	-0.67%	61,037
Mar 6, 2026	15.28	15.28	14.80	15.00	14.90	-1.83%	45,949
Mar 5, 2026	14.52	15.28	14.22	15.28	15.18	6.11%	72,163
Mar 4, 2026	14.34	14.78	14.12	14.40	14.31	-0.69%	47,902
Mar 3, 2026	14.72	14.78	14.44	14.50	14.41	-2.68%	42,740
Mar 2, 2026	14.80	15.04	14.20	14.90	14.80	-2.23%	69,797