Advenica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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