Advenica AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 14.520 | 14.600 | 14.240 | 14.460 | 14.366 | 47,187 |
| 2025-11-04 | 14.920 | 15.080 | 14.560 | 14.780 | 14.684 | 17,087 |
| 2025-11-03 | 14.540 | 15.280 | 14.540 | 14.880 | 14.784 | 78,836 |
| 2025-10-31 | 14.780 | 14.880 | 14.240 | 14.480 | 14.386 | 46,860 |
| 2025-10-30 | 15.920 | 15.920 | 14.700 | 14.780 | 14.684 | 66,156 |
| 2025-10-29 | 14.820 | 15.900 | 14.600 | 15.520 | 15.419 | 144,967 |
| 2025-10-28 | 15.460 | 15.740 | 14.720 | 14.900 | 14.803 | 62,030 |
| 2025-10-27 | 15.300 | 15.980 | 14.740 | 15.180 | 15.082 | 82,716 |
| 2025-10-24 | 14.760 | 15.300 | 14.240 | 15.240 | 15.141 | 175,388 |
| 2025-10-23 | 15.980 | 16.680 | 14.200 | 14.500 | 14.406 | 400,143 |
| 2025-10-22 | 15.920 | 16.700 | 15.920 | 15.960 | 15.857 | 64,697 |
← NewerPage 5 of 5 · 251 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.