Advenica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	22.30	23.50	21.65	23.50	23.50	6.82%	111,709
May 20, 2026	22.05	23.25	21.50	22.00	22.00	-0.45%	112,969
May 19, 2026	22.85	23.15	22.10	22.10	22.10	-3.70%	34,909
May 18, 2026	23.50	23.80	22.45	22.95	22.95	-1.29%	34,182
May 15, 2026	23.10	23.95	23.00	23.25	23.25	0.87%	85,161
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%	52,730
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	23.49%	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