Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 23.700 | 23.800 | 22.750 | 23.200 | 23.200 | 86,034 |
| 2026-05-04 | 25.350 | 25.350 | 23.000 | 23.750 | 23.750 | 153,755 |
| 2026-04-30 | 26.600 | 27.750 | 24.550 | 25.350 | 25.350 | 218,564 |
| 2026-04-29 | 21.650 | 29.200 | 20.600 | 26.500 | 26.500 | 705,227 |
| 2026-04-28 | 23.000 | 23.300 | 20.500 | 21.600 | 21.460 | 194,350 |
| 2026-04-27 | 24.850 | 25.250 | 21.950 | 22.750 | 22.603 | 194,347 |
| 2026-04-24 | 24.500 | 24.900 | 23.250 | 24.750 | 24.590 | 111,896 |
| 2026-04-23 | 22.900 | 25.500 | 22.800 | 24.700 | 24.540 | 356,743 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1400 SEK |
| 2025-04-25 | 0.0900 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.