Skip to main content
Advenica AB (publ) (STO:ADVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.90
-0.10 (-0.67%)
At close: Mar 9, 2026

Advenica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9014.9014.4014.68--2.13%31,902
Mar 6, 202615.2815.2814.8015.0015.00-1.83%45,949
Mar 5, 202614.5215.2814.2215.2815.286.11%72,163
Mar 4, 202614.3414.7814.1214.4014.40-0.69%47,902
Mar 3, 202614.7214.7814.4414.5014.50-2.68%42,740
Mar 2, 202614.8015.0414.2014.9014.90-2.23%69,797
Feb 27, 202614.9815.3414.8015.2415.241.60%32,194
Feb 26, 202615.5015.5014.8615.0015.00-4.09%126,865
Feb 25, 202615.6015.8415.5015.6415.64-1.39%38,152
Feb 24, 202616.0616.0615.5015.8615.86-2.46%66,798
Feb 23, 202616.7016.7216.0216.2616.26-3.21%39,187
Feb 20, 202616.7616.9416.3416.8016.800.24%39,169
Feb 19, 202617.1817.4816.7616.7616.76-2.56%25,352
Feb 18, 202617.0417.7816.8617.2017.201.18%24,662
Feb 17, 202617.3817.6616.6017.0017.00-4.92%78,917
Feb 16, 202617.2218.9417.2017.8817.884.56%54,054
Feb 13, 202619.1419.7016.1017.1017.10-10.66%263,076
Feb 12, 202619.0019.1418.5619.1419.142.24%37,289
Feb 11, 202619.0019.1416.7818.7218.72-2.30%65,441
Feb 10, 202619.3819.4018.9619.1619.16-29,609
Feb 9, 202618.6419.6818.6419.1619.161.16%14,604
Feb 6, 202618.5419.3818.5418.9418.94-0.53%23,462
Feb 5, 202618.7019.3018.5019.0419.041.82%41,086
Feb 4, 202619.7819.7818.5418.7018.70-5.27%63,713
Feb 3, 202619.9020.2019.7019.7419.74-0.20%22,345
Feb 2, 202619.7820.3518.3819.7819.78-1.10%43,568
Jan 30, 202620.1020.3519.5020.0020.00-0.25%40,815
Jan 29, 202620.2520.6520.0020.0520.05-19,235
Jan 28, 202620.2520.7019.4020.0520.05-0.50%77,905
Jan 27, 202621.0021.3520.1020.1520.15-3.82%52,063
Jan 26, 202620.7521.1020.2020.9520.951.70%57,052
Jan 23, 202621.1521.6020.3520.6020.60-2.37%60,174
Jan 22, 202619.6221.1019.6221.1021.108.21%97,055
Jan 21, 202619.3219.6818.7019.5019.500.10%59,552
Jan 20, 202618.7819.4818.5019.4819.484.28%51,912
Jan 19, 202619.2819.2817.2818.6818.68-4.30%75,368
Jan 16, 202619.5220.1019.1019.5219.521.67%59,802
Jan 15, 202619.6019.6018.9219.2019.20-1.74%47,129
Jan 14, 202619.0019.6818.1819.5419.542.95%61,226
Jan 13, 202618.4419.0617.8418.9818.982.59%79,108
Jan 12, 202619.2019.2218.2018.5018.50-3.04%76,988
Jan 9, 202619.8419.9619.0219.0819.08-3.73%36,349
Jan 8, 202619.7219.9618.7619.8219.820.61%50,494
Jan 7, 202619.1419.7819.1219.7019.703.68%72,075
Jan 5, 202620.1020.2018.8419.0019.00-4.62%48,299
Jan 2, 202619.8620.9019.8419.9219.921.12%73,870
Dec 30, 202519.7819.8419.5019.7019.70-0.40%69,226
Dec 29, 202518.9419.7818.9419.7819.786.00%111,819
Dec 23, 202519.2619.7817.8618.6618.66-2.91%59,336
Dec 22, 202519.4019.4018.4219.2219.224.68%85,942
Dec 19, 202518.6019.3217.5018.3618.360.88%105,890
Dec 18, 202516.4418.9016.4418.2018.2012.21%204,093
Dec 17, 202514.8816.4814.8816.2216.229.01%123,389
Dec 16, 202514.5015.0014.5014.8814.882.62%38,607
Dec 15, 202514.6014.6014.2614.5014.50-2.29%26,001
Dec 12, 202514.5015.1014.5014.8414.841.78%35,041
Dec 11, 202514.3014.8614.3014.5814.58-0.41%21,346
Dec 10, 202514.3214.7014.2214.6414.642.81%20,313
Dec 9, 202514.3014.5014.1014.2414.24-0.42%29,869
Dec 8, 202514.4814.5014.0014.3014.30-1.52%43,285
Dec 5, 202515.0015.3214.1014.5214.52-3.07%51,147
Dec 4, 202514.2415.0814.2214.9814.984.03%38,352
Dec 3, 202514.6014.6014.2214.4014.40-1.37%12,225
Dec 2, 202514.6814.9014.3614.6014.600.97%24,027
Dec 1, 202514.7415.1014.1214.4614.46-1.50%30,630
Nov 28, 202514.8815.1014.4214.6814.680.96%23,453
Nov 27, 202514.8214.9814.5414.5414.54-1.76%25,802
Nov 26, 202514.5615.0014.5014.8014.803.79%22,495
Nov 25, 202513.9814.6013.9814.2614.263.78%36,915
Nov 24, 202514.0214.0813.4813.7413.74-3.24%53,824
Nov 21, 202514.1814.3013.7014.2014.20-2.61%50,861
Nov 20, 202514.9615.0014.3214.5814.58-2.93%72,554
Nov 19, 202515.8015.9814.8615.0215.02-5.53%18,693
Nov 18, 202514.7215.9614.4015.9015.908.16%71,779
Nov 17, 202514.9415.6214.3214.7014.70-2.00%112,181
Nov 14, 202514.9015.0014.5415.0015.002.60%74,925
Nov 13, 202514.3815.0014.0414.6214.621.39%66,094
Nov 12, 202514.8014.8014.4214.4214.42-0.28%24,192
Nov 11, 202514.3214.8414.3214.4614.460.98%46,145
Nov 10, 202513.9814.5013.9814.3214.321.70%38,255
Nov 7, 202513.8614.2613.7814.0814.08-0.14%37,532
Nov 6, 202514.2414.3613.6814.1014.10-2.49%143,391
Nov 5, 202514.5214.6014.2414.4614.46-2.17%47,187
Nov 4, 202514.9215.0814.5614.7814.78-0.67%17,087
Nov 3, 202514.5415.2814.5414.8814.882.76%78,836
Oct 31, 202514.7814.8814.2414.4814.48-2.03%46,860
Oct 30, 202515.9215.9214.7014.7814.78-4.77%66,156
Oct 29, 202514.8215.9014.6015.5215.524.16%144,967
Oct 28, 202515.4615.7414.7214.9014.90-1.84%62,030
Oct 27, 202515.3015.9814.7415.1815.18-0.39%82,716
Oct 24, 202514.7615.3014.2415.2415.245.10%175,388
Oct 23, 202515.9816.6814.2014.5014.50-9.15%400,143
Oct 22, 202515.9216.7015.9215.9615.960.38%64,697
Oct 21, 202515.9616.3015.5015.9015.900.25%58,038
Oct 20, 202515.8816.2215.7015.8615.860.13%36,944
Oct 17, 202516.1216.4415.6615.8415.84-3.41%73,309
Oct 16, 202516.5616.8216.2016.4016.40-1.91%143,170
Oct 15, 202517.1817.6016.5416.7216.72-2.79%108,010
Oct 14, 202516.4218.1416.3417.2017.205.52%153,789
Oct 13, 202517.2817.7016.2816.3016.30-6.32%74,602