Advenica AB (publ) (STO:ADVE)
Sweden · Delayed Price · Currency is SEK 16.80
+0.30 (1.82%)
Sep 15, 2026, 5:29 PM CET
Advenica AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 16.34 | 17.00 | 16.26 | 16.80 | 16.80 | 1.82% | 22,652 |
| Sep 14, 2026 | 16.52 | 16.62 | 16.32 | 16.50 | 16.50 | -0.84% | 25,334 |
| Sep 11, 2026 | 16.72 | 17.02 | 16.42 | 16.64 | 16.64 | -1.42% | 25,755 |
| Sep 10, 2026 | 16.88 | 17.02 | 16.62 | 16.88 | 16.88 | - | 19,145 |
| Sep 9, 2026 | 17.24 | 17.24 | 16.64 | 16.88 | 16.88 | -0.12% | 11,311 |
| Sep 8, 2026 | 16.84 | 17.00 | 16.62 | 16.90 | 16.90 | -0.59% | 20,940 |
| Sep 7, 2026 | 16.78 | 17.26 | 16.58 | 17.00 | 17.00 | -0.47% | 36,544 |
| Sep 4, 2026 | 16.72 | 17.10 | 16.62 | 17.08 | 17.08 | 1.67% | 16,044 |
| Sep 3, 2026 | 16.98 | 17.16 | 16.74 | 16.80 | 16.80 | -1.06% | 26,387 |
| Sep 2, 2026 | 16.70 | 17.04 | 16.42 | 16.98 | 16.98 | 1.80% | 19,324 |
| Sep 1, 2026 | 17.28 | 17.28 | 16.56 | 16.68 | 16.68 | -2.34% | 28,800 |
| Aug 31, 2026 | 17.34 | 17.34 | 16.86 | 17.08 | 17.08 | -0.12% | 11,066 |
| Aug 28, 2026 | 16.50 | 17.10 | 16.34 | 17.10 | 17.10 | 3.64% | 26,567 |
| Aug 27, 2026 | 16.80 | 17.34 | 15.70 | 16.50 | 16.50 | -2.37% | 102,716 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.54 | 16.90 | 16.90 | -0.59% | 19,822 |
| Aug 25, 2026 | 16.78 | 17.16 | 16.68 | 17.00 | 17.00 | 0.35% | 14,360 |
| Aug 24, 2026 | 16.90 | 17.10 | 16.56 | 16.94 | 16.94 | -0.94% | 21,955 |
| Aug 21, 2026 | 17.22 | 17.40 | 16.90 | 17.10 | 17.10 | 0.47% | 10,405 |
| Aug 20, 2026 | 16.70 | 17.28 | 16.18 | 17.02 | 17.02 | 0.71% | 66,399 |
| Aug 19, 2026 | 16.94 | 17.26 | 16.78 | 16.90 | 16.90 | -0.47% | 22,913 |
| Aug 18, 2026 | 16.80 | 17.28 | 16.74 | 16.98 | 16.98 | -0.35% | 14,808 |
| Aug 17, 2026 | 17.34 | 17.36 | 16.90 | 17.04 | 17.04 | -1.84% | 19,314 |
| Aug 14, 2026 | 16.90 | 17.48 | 16.82 | 17.36 | 17.36 | 2.72% | 14,188 |
| Aug 13, 2026 | 16.94 | 17.18 | 16.60 | 16.90 | 16.90 | -0.24% | 34,247 |
| Aug 12, 2026 | 17.20 | 17.58 | 16.60 | 16.94 | 16.94 | -2.64% | 41,269 |
| Aug 11, 2026 | 17.62 | 17.86 | 17.02 | 17.40 | 17.40 | -2.68% | 67,906 |
| Aug 10, 2026 | 17.76 | 18.00 | 17.04 | 17.88 | 17.88 | 0.79% | 53,346 |
| Aug 7, 2026 | 17.62 | 17.80 | 17.38 | 17.74 | 17.74 | 0.45% | 12,194 |
| Aug 6, 2026 | 17.70 | 17.70 | 17.32 | 17.66 | 17.66 | -0.56% | 12,122 |
| Aug 5, 2026 | 16.72 | 17.76 | 16.72 | 17.76 | 17.76 | 4.84% | 42,414 |
| Aug 4, 2026 | 17.22 | 17.24 | 16.30 | 16.94 | 16.94 | -0.12% | 38,472 |
| Aug 3, 2026 | 16.68 | 17.24 | 16.50 | 16.96 | 16.96 | 1.56% | 14,625 |
| 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 |