Advenica AB (publ) (STO:ADVE)
Sweden
· Delayed Price · Currency is SEK 14.52
-0.46 (-3.07%)
Dec 5, 2025, 5:24 PM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.00 | 15.32 | 14.74 | 14.96 | - | -0.13% | 17,162 |
| Dec 4, 2025 | 14.24 | 15.08 | 14.22 | 14.98 | 14.98 | 4.03% | 38,352 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.22 | 14.40 | 14.40 | -1.37% | 12,225 |
| Dec 2, 2025 | 14.68 | 14.90 | 14.36 | 14.60 | 14.60 | 0.97% | 24,027 |
| Dec 1, 2025 | 14.74 | 15.10 | 14.12 | 14.46 | 14.46 | -1.50% | 30,630 |
| Nov 28, 2025 | 14.88 | 15.10 | 14.42 | 14.68 | 14.68 | 0.96% | 23,453 |
| Nov 27, 2025 | 14.82 | 14.98 | 14.54 | 14.54 | 14.54 | -1.76% | 25,802 |
| Nov 26, 2025 | 14.56 | 15.00 | 14.50 | 14.80 | 14.80 | 3.79% | 22,495 |
| Nov 25, 2025 | 13.98 | 14.60 | 13.98 | 14.26 | 14.26 | 3.78% | 36,915 |
| Nov 24, 2025 | 14.02 | 14.08 | 13.48 | 13.74 | 13.74 | -3.24% | 53,824 |
| Nov 21, 2025 | 14.18 | 14.30 | 13.70 | 14.20 | 14.20 | -2.61% | 50,861 |
| Nov 20, 2025 | 14.96 | 15.00 | 14.32 | 14.58 | 14.58 | -2.93% | 72,554 |
| Nov 19, 2025 | 15.80 | 15.98 | 14.86 | 15.02 | 15.02 | -5.53% | 18,693 |
| Nov 18, 2025 | 14.72 | 15.96 | 14.40 | 15.90 | 15.90 | 8.16% | 71,779 |
| Nov 17, 2025 | 14.94 | 15.62 | 14.32 | 14.70 | 14.70 | -2.00% | 112,181 |
| Nov 14, 2025 | 14.90 | 15.00 | 14.54 | 15.00 | 15.00 | 2.60% | 74,925 |
| Nov 13, 2025 | 14.38 | 15.00 | 14.04 | 14.62 | 14.62 | 1.39% | 66,094 |
| Nov 12, 2025 | 14.80 | 14.80 | 14.42 | 14.42 | 14.42 | -0.28% | 24,192 |
| Nov 11, 2025 | 14.32 | 14.84 | 14.32 | 14.46 | 14.46 | 0.98% | 46,145 |
| Nov 10, 2025 | 13.98 | 14.50 | 13.98 | 14.32 | 14.32 | 1.70% | 38,255 |
| Nov 7, 2025 | 13.86 | 14.26 | 13.78 | 14.08 | 14.08 | -0.14% | 37,532 |
| Nov 6, 2025 | 14.24 | 14.36 | 13.68 | 14.10 | 14.10 | -2.49% | 143,391 |
| Nov 5, 2025 | 14.52 | 14.60 | 14.24 | 14.46 | 14.46 | -2.17% | 47,187 |
| Nov 4, 2025 | 14.92 | 15.08 | 14.56 | 14.78 | 14.78 | -0.67% | 17,087 |
| Nov 3, 2025 | 14.54 | 15.28 | 14.54 | 14.88 | 14.88 | 2.76% | 78,836 |
| Oct 31, 2025 | 14.78 | 14.88 | 14.24 | 14.48 | 14.48 | -2.03% | 46,860 |
| Oct 30, 2025 | 15.92 | 15.92 | 14.70 | 14.78 | 14.78 | -4.77% | 66,156 |
| Oct 29, 2025 | 14.82 | 15.90 | 14.60 | 15.52 | 15.52 | 4.16% | 144,967 |
| Oct 28, 2025 | 15.46 | 15.74 | 14.72 | 14.90 | 14.90 | -1.84% | 62,030 |
| Oct 27, 2025 | 15.30 | 15.98 | 14.74 | 15.18 | 15.18 | -0.39% | 82,716 |
| Oct 24, 2025 | 14.76 | 15.30 | 14.24 | 15.24 | 15.24 | 5.10% | 175,388 |
| Oct 23, 2025 | 15.98 | 16.68 | 14.20 | 14.50 | 14.50 | -9.15% | 400,143 |
| Oct 22, 2025 | 15.92 | 16.70 | 15.92 | 15.96 | 15.96 | 0.38% | 64,697 |
| Oct 21, 2025 | 15.96 | 16.30 | 15.50 | 15.90 | 15.90 | 0.25% | 58,038 |
| Oct 20, 2025 | 15.88 | 16.22 | 15.70 | 15.86 | 15.86 | 0.13% | 36,944 |
| Oct 17, 2025 | 16.12 | 16.44 | 15.66 | 15.84 | 15.84 | -3.41% | 73,309 |
| Oct 16, 2025 | 16.56 | 16.82 | 16.20 | 16.40 | 16.40 | -1.91% | 143,170 |
| Oct 15, 2025 | 17.18 | 17.60 | 16.54 | 16.72 | 16.72 | -2.79% | 108,010 |
| Oct 14, 2025 | 16.42 | 18.14 | 16.34 | 17.20 | 17.20 | 5.52% | 153,789 |
| Oct 13, 2025 | 17.28 | 17.70 | 16.28 | 16.30 | 16.30 | -6.32% | 74,602 |
| Oct 10, 2025 | 18.06 | 18.26 | 17.24 | 17.40 | 17.40 | -3.76% | 91,978 |
| Oct 9, 2025 | 18.10 | 18.98 | 18.02 | 18.08 | 18.08 | 0.44% | 94,611 |
| Oct 8, 2025 | 18.78 | 19.18 | 18.00 | 18.00 | 18.00 | -5.06% | 153,343 |
| Oct 7, 2025 | 19.58 | 19.68 | 18.86 | 18.96 | 18.96 | -3.76% | 62,052 |
| Oct 6, 2025 | 19.92 | 20.45 | 19.54 | 19.70 | 19.70 | -1.01% | 62,658 |
| Oct 3, 2025 | 19.74 | 20.20 | 19.70 | 19.90 | 19.90 | 0.71% | 19,330 |
| Oct 2, 2025 | 20.35 | 20.50 | 19.76 | 19.76 | 19.76 | -2.90% | 34,772 |
| Oct 1, 2025 | 19.90 | 20.45 | 19.64 | 20.35 | 20.35 | 2.36% | 28,969 |
| Sep 30, 2025 | 20.25 | 20.25 | 19.64 | 19.88 | 19.88 | -1.58% | 26,374 |
| Sep 29, 2025 | 20.10 | 20.55 | 19.56 | 20.20 | 20.20 | 0.50% | 39,971 |
| Sep 26, 2025 | 19.78 | 20.10 | 19.54 | 20.10 | 20.10 | 1.72% | 19,092 |
| Sep 25, 2025 | 20.10 | 20.25 | 19.54 | 19.76 | 19.76 | -2.18% | 21,177 |
| Sep 24, 2025 | 19.58 | 20.25 | 19.30 | 20.20 | 20.20 | 3.06% | 32,008 |
| Sep 23, 2025 | 18.84 | 20.25 | 18.74 | 19.60 | 19.60 | 3.38% | 135,094 |
| Sep 22, 2025 | 19.00 | 19.38 | 18.80 | 18.96 | 18.96 | -1.15% | 23,529 |
| Sep 19, 2025 | 19.78 | 20.05 | 18.98 | 19.18 | 19.18 | -2.94% | 33,597 |
| Sep 18, 2025 | 18.82 | 20.00 | 18.70 | 19.76 | 19.76 | 4.00% | 75,956 |
| Sep 17, 2025 | 19.02 | 19.32 | 18.60 | 19.00 | 19.00 | -0.42% | 80,903 |
| Sep 16, 2025 | 19.14 | 19.52 | 19.00 | 19.08 | 19.08 | -0.63% | 53,282 |
| Sep 15, 2025 | 19.62 | 19.84 | 18.90 | 19.20 | 19.20 | -2.24% | 146,349 |
| Sep 12, 2025 | 19.54 | 20.10 | 19.52 | 19.64 | 19.64 | -0.20% | 29,260 |
| Sep 11, 2025 | 19.80 | 20.50 | 19.54 | 19.68 | 19.68 | -2.09% | 35,296 |
| Sep 10, 2025 | 20.65 | 20.90 | 20.10 | 20.10 | 20.10 | -2.19% | 52,845 |
| Sep 9, 2025 | 19.78 | 20.55 | 19.54 | 20.55 | 20.55 | 3.06% | 49,148 |
| Sep 8, 2025 | 20.15 | 20.45 | 19.70 | 19.94 | 19.94 | -1.53% | 43,333 |
| Sep 5, 2025 | 20.60 | 20.90 | 20.00 | 20.25 | 20.25 | -2.88% | 63,933 |
| Sep 4, 2025 | 21.15 | 21.15 | 20.65 | 20.85 | 20.85 | -1.42% | 25,624 |
| Sep 3, 2025 | 21.00 | 21.50 | 20.70 | 21.15 | 21.15 | 0.48% | 66,229 |
| Sep 2, 2025 | 20.85 | 21.45 | 20.35 | 21.05 | 21.05 | 0.48% | 94,922 |
| Sep 1, 2025 | 21.40 | 21.50 | 20.70 | 20.95 | 20.95 | -1.87% | 93,093 |
| Aug 29, 2025 | 22.20 | 22.55 | 21.35 | 21.35 | 21.35 | -2.51% | 62,750 |
| Aug 28, 2025 | 22.60 | 22.60 | 21.50 | 21.90 | 21.90 | 3.06% | 84,661 |
| Aug 27, 2025 | 21.70 | 22.45 | 21.25 | 21.25 | 21.25 | -1.16% | 75,499 |
| Aug 26, 2025 | 21.75 | 21.75 | 20.65 | 21.50 | 21.50 | 0.70% | 73,272 |
| Aug 25, 2025 | 21.50 | 21.75 | 21.10 | 21.35 | 21.35 | - | 54,757 |
| Aug 22, 2025 | 20.40 | 21.90 | 20.35 | 21.35 | 21.35 | 4.15% | 87,662 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.20 | 20.50 | 20.50 | -1.91% | 121,661 |
| Aug 20, 2025 | 20.15 | 20.95 | 19.50 | 20.90 | 20.90 | 3.72% | 89,021 |
| Aug 19, 2025 | 20.85 | 20.95 | 19.90 | 20.15 | 20.15 | -3.36% | 163,136 |
| Aug 18, 2025 | 20.95 | 21.50 | 20.65 | 20.85 | 20.85 | -0.71% | 48,579 |
| Aug 15, 2025 | 22.20 | 23.00 | 20.90 | 21.00 | 21.00 | -5.19% | 110,091 |
| Aug 14, 2025 | 20.75 | 22.50 | 20.35 | 22.15 | 22.15 | 6.49% | 137,035 |
| Aug 13, 2025 | 20.60 | 21.25 | 20.40 | 20.80 | 20.80 | -0.48% | 92,885 |
| Aug 12, 2025 | 21.50 | 21.80 | 20.60 | 20.90 | 20.90 | -2.79% | 171,700 |
| Aug 11, 2025 | 21.65 | 22.00 | 21.05 | 21.50 | 21.50 | -1.60% | 145,041 |
| Aug 8, 2025 | 22.00 | 22.90 | 21.55 | 21.85 | 21.85 | -0.68% | 86,785 |
| Aug 7, 2025 | 22.05 | 23.10 | 21.80 | 22.00 | 22.00 | -1.12% | 81,000 |
| Aug 6, 2025 | 22.50 | 22.75 | 21.80 | 22.25 | 22.25 | -1.11% | 86,069 |
| Aug 5, 2025 | 23.05 | 23.60 | 22.35 | 22.50 | 22.50 | -3.64% | 77,711 |
| Aug 4, 2025 | 22.65 | 23.70 | 22.65 | 23.35 | 23.35 | 2.64% | 86,858 |
| Aug 1, 2025 | 22.15 | 22.75 | 21.50 | 22.75 | 22.75 | 2.25% | 115,714 |
| Jul 31, 2025 | 23.05 | 23.25 | 22.05 | 22.25 | 22.25 | -3.26% | 69,375 |
| Jul 30, 2025 | 23.15 | 23.75 | 22.60 | 23.00 | 23.00 | -0.65% | 46,419 |
| Jul 29, 2025 | 22.70 | 23.55 | 22.70 | 23.15 | 23.15 | 1.09% | 77,671 |
| Jul 28, 2025 | 24.75 | 24.75 | 22.55 | 22.90 | 22.90 | -2.55% | 151,390 |
| Jul 25, 2025 | 24.05 | 24.40 | 23.40 | 23.50 | 23.50 | -2.49% | 66,593 |
| Jul 24, 2025 | 24.80 | 25.75 | 24.00 | 24.10 | 24.10 | -1.83% | 223,402 |
| Jul 23, 2025 | 24.35 | 24.95 | 23.85 | 24.55 | 24.55 | 1.03% | 53,945 |
| Jul 22, 2025 | 23.35 | 24.95 | 22.80 | 24.30 | 24.30 | 2.97% | 154,192 |
| Jul 21, 2025 | 26.75 | 26.75 | 22.25 | 23.60 | 23.60 | -11.61% | 539,014 |