Advenica AB (publ) (STO:ADVE)
Sweden
· Delayed Price · Currency is SEK 21.60
-1.15 (-5.05%)
Apr 28, 2026, 5:29 PM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.00 | 23.30 | 20.50 | 21.60 | 21.46 | -5.05% | 194,350 |
| Apr 27, 2026 | 24.85 | 25.25 | 21.95 | 22.75 | 22.60 | -8.08% | 194,347 |
| Apr 24, 2026 | 24.50 | 24.90 | 23.25 | 24.75 | 24.59 | 0.20% | 111,896 |
| Apr 23, 2026 | 22.90 | 25.50 | 22.80 | 24.70 | 24.54 | 10.27% | 356,743 |
| Apr 22, 2026 | 21.55 | 22.70 | 20.75 | 22.40 | 22.25 | 3.94% | 58,133 |
| Apr 21, 2026 | 22.00 | 22.15 | 21.10 | 21.55 | 21.41 | -1.60% | 51,844 |
| Apr 20, 2026 | 21.25 | 22.60 | 21.15 | 21.90 | 21.76 | 3.79% | 132,696 |
| Apr 17, 2026 | 19.00 | 21.10 | 19.00 | 21.10 | 20.96 | 11.17% | 135,169 |
| Apr 16, 2026 | 19.06 | 19.20 | 18.52 | 18.98 | 18.86 | - | 81,630 |
| Apr 15, 2026 | 19.50 | 19.98 | 18.52 | 18.98 | 18.86 | -0.94% | 79,613 |
| Apr 14, 2026 | 19.02 | 21.85 | 18.98 | 19.16 | 19.04 | 20.05% | 398,262 |
| Apr 13, 2026 | 16.16 | 16.18 | 15.58 | 15.96 | 15.86 | -1.97% | 20,240 |
| Apr 10, 2026 | 15.16 | 16.64 | 15.16 | 16.28 | 16.17 | 7.11% | 58,304 |
| Apr 9, 2026 | 14.84 | 15.20 | 14.74 | 15.20 | 15.10 | 4.83% | 33,906 |
| Apr 8, 2026 | 14.24 | 15.12 | 14.24 | 14.50 | 14.41 | 1.97% | 20,123 |
| Apr 7, 2026 | 14.70 | 14.70 | 14.20 | 14.22 | 14.13 | -3.40% | 19,738 |
| Apr 2, 2026 | 14.94 | 15.18 | 14.68 | 14.72 | 14.62 | -1.47% | 11,395 |
| Apr 1, 2026 | 14.78 | 14.94 | 14.06 | 14.94 | 14.84 | 4.62% | 23,961 |
| Mar 31, 2026 | 14.00 | 14.66 | 14.00 | 14.28 | 14.19 | 2.15% | 25,419 |
| Mar 30, 2026 | 14.38 | 14.72 | 13.84 | 13.98 | 13.89 | -2.78% | 33,290 |
| Mar 27, 2026 | 13.74 | 14.38 | 13.54 | 14.38 | 14.29 | 4.20% | 13,871 |
| Mar 26, 2026 | 13.98 | 13.98 | 13.50 | 13.80 | 13.71 | -1.29% | 19,413 |
| Mar 25, 2026 | 13.68 | 14.20 | 13.68 | 13.98 | 13.89 | 0.72% | 21,327 |
| Mar 24, 2026 | 13.90 | 13.90 | 13.42 | 13.88 | 13.79 | -0.14% | 34,582 |
| Mar 23, 2026 | 13.38 | 14.14 | 13.00 | 13.90 | 13.81 | -0.43% | 51,167 |
| Mar 20, 2026 | 13.24 | 13.98 | 13.24 | 13.96 | 13.87 | 1.16% | 44,074 |
| Mar 19, 2026 | 14.18 | 14.18 | 13.36 | 13.80 | 13.71 | -3.50% | 97,891 |
| Mar 18, 2026 | 15.18 | 15.26 | 14.30 | 14.30 | 14.21 | -4.54% | 89,699 |
| Mar 17, 2026 | 14.92 | 15.22 | 14.72 | 14.98 | 14.88 | - | 10,953 |
| Mar 16, 2026 | 15.00 | 15.20 | 14.58 | 14.98 | 14.88 | -1.83% | 28,996 |
| Mar 13, 2026 | 15.16 | 15.26 | 14.62 | 15.26 | 15.16 | 3.67% | 21,084 |
| Mar 12, 2026 | 14.94 | 15.30 | 14.60 | 14.72 | 14.62 | -1.47% | 58,888 |
| Mar 11, 2026 | 15.00 | 15.26 | 14.92 | 14.94 | 14.84 | 0.13% | 21,578 |
| Mar 10, 2026 | 14.90 | 15.22 | 14.68 | 14.92 | 14.82 | 0.13% | 19,038 |
| Mar 9, 2026 | 14.90 | 14.96 | 14.40 | 14.90 | 14.80 | -0.67% | 61,037 |
| Mar 6, 2026 | 15.28 | 15.28 | 14.80 | 15.00 | 14.90 | -1.83% | 45,949 |
| Mar 5, 2026 | 14.52 | 15.28 | 14.22 | 15.28 | 15.18 | 6.11% | 72,163 |
| Mar 4, 2026 | 14.34 | 14.78 | 14.12 | 14.40 | 14.31 | -0.69% | 47,902 |
| Mar 3, 2026 | 14.72 | 14.78 | 14.44 | 14.50 | 14.41 | -2.68% | 42,740 |
| Mar 2, 2026 | 14.80 | 15.04 | 14.20 | 14.90 | 14.80 | -2.23% | 69,797 |
| Feb 27, 2026 | 14.98 | 15.34 | 14.80 | 15.24 | 15.14 | 1.60% | 32,194 |
| Feb 26, 2026 | 15.50 | 15.50 | 14.86 | 15.00 | 14.90 | -4.09% | 126,865 |
| Feb 25, 2026 | 15.60 | 15.84 | 15.50 | 15.64 | 15.54 | -1.39% | 38,152 |
| Feb 24, 2026 | 16.06 | 16.06 | 15.50 | 15.86 | 15.76 | -2.46% | 66,798 |
| Feb 23, 2026 | 16.70 | 16.72 | 16.02 | 16.26 | 16.15 | -3.21% | 39,187 |
| Feb 20, 2026 | 16.76 | 16.94 | 16.34 | 16.80 | 16.69 | 0.24% | 39,169 |
| Feb 19, 2026 | 17.18 | 17.48 | 16.76 | 16.76 | 16.65 | -2.56% | 25,352 |
| Feb 18, 2026 | 17.04 | 17.78 | 16.86 | 17.20 | 17.09 | 1.18% | 24,662 |
| Feb 17, 2026 | 17.38 | 17.66 | 16.60 | 17.00 | 16.89 | -4.92% | 78,917 |
| Feb 16, 2026 | 17.22 | 18.94 | 17.20 | 17.88 | 17.76 | 4.56% | 54,054 |
| Feb 13, 2026 | 19.14 | 19.70 | 16.10 | 17.10 | 16.99 | -10.66% | 263,076 |
| Feb 12, 2026 | 19.00 | 19.14 | 18.56 | 19.14 | 19.02 | 2.24% | 37,289 |
| Feb 11, 2026 | 19.00 | 19.14 | 16.78 | 18.72 | 18.60 | -2.30% | 65,441 |
| Feb 10, 2026 | 19.38 | 19.40 | 18.96 | 19.16 | 19.04 | - | 29,609 |
| Feb 9, 2026 | 18.64 | 19.68 | 18.64 | 19.16 | 19.04 | 1.16% | 14,604 |
| Feb 6, 2026 | 18.54 | 19.38 | 18.54 | 18.94 | 18.82 | -0.53% | 24,440 |
| Feb 5, 2026 | 18.70 | 19.30 | 18.50 | 19.04 | 18.92 | 1.82% | 41,086 |
| Feb 4, 2026 | 19.78 | 19.78 | 18.54 | 18.70 | 18.58 | -5.27% | 63,713 |
| Feb 3, 2026 | 19.90 | 20.20 | 19.70 | 19.74 | 19.61 | -0.20% | 22,345 |
| Feb 2, 2026 | 19.78 | 20.35 | 18.38 | 19.78 | 19.65 | -1.10% | 43,568 |
| Jan 30, 2026 | 20.10 | 20.35 | 19.50 | 20.00 | 19.87 | -0.25% | 40,815 |
| Jan 29, 2026 | 20.25 | 20.65 | 20.00 | 20.05 | 19.92 | - | 19,235 |
| Jan 28, 2026 | 20.25 | 20.70 | 19.40 | 20.05 | 19.92 | -0.50% | 77,905 |
| Jan 27, 2026 | 21.00 | 21.35 | 20.10 | 20.15 | 20.02 | -3.82% | 52,180 |
| Jan 26, 2026 | 20.75 | 21.10 | 20.20 | 20.95 | 20.81 | 1.70% | 57,052 |
| Jan 23, 2026 | 21.15 | 21.60 | 20.35 | 20.60 | 20.47 | -2.37% | 60,174 |
| Jan 22, 2026 | 19.62 | 21.10 | 19.62 | 21.10 | 20.96 | 8.21% | 97,055 |
| Jan 21, 2026 | 19.32 | 19.68 | 18.70 | 19.50 | 19.37 | 0.10% | 59,552 |
| Jan 20, 2026 | 18.78 | 19.48 | 18.50 | 19.48 | 19.35 | 4.28% | 51,912 |
| Jan 19, 2026 | 19.28 | 19.28 | 17.28 | 18.68 | 18.56 | -4.30% | 75,368 |
| Jan 16, 2026 | 19.52 | 20.10 | 19.10 | 19.52 | 19.39 | 1.67% | 59,820 |
| Jan 15, 2026 | 19.60 | 19.60 | 18.92 | 19.20 | 19.08 | -1.74% | 47,130 |
| Jan 14, 2026 | 19.00 | 19.68 | 18.18 | 19.54 | 19.41 | 2.95% | 61,226 |
| Jan 13, 2026 | 18.44 | 19.06 | 17.84 | 18.98 | 18.86 | 2.59% | 79,108 |
| Jan 12, 2026 | 19.20 | 19.22 | 18.20 | 18.50 | 18.38 | -3.04% | 76,988 |
| Jan 9, 2026 | 19.84 | 19.96 | 19.02 | 19.08 | 18.96 | -3.73% | 36,349 |
| Jan 8, 2026 | 19.72 | 19.96 | 18.76 | 19.82 | 19.69 | 0.61% | 50,494 |
| Jan 7, 2026 | 19.14 | 19.78 | 19.12 | 19.70 | 19.57 | 3.68% | 72,075 |
| Jan 5, 2026 | 20.10 | 20.20 | 18.84 | 19.00 | 18.88 | -4.62% | 48,299 |
| Jan 2, 2026 | 19.86 | 20.90 | 19.84 | 19.92 | 19.79 | 1.12% | 73,870 |
| Dec 30, 2025 | 19.78 | 19.84 | 19.50 | 19.70 | 19.57 | -0.40% | 69,226 |
| Dec 29, 2025 | 18.94 | 19.78 | 18.94 | 19.78 | 19.65 | 6.00% | 111,819 |
| Dec 23, 2025 | 19.26 | 19.78 | 17.86 | 18.66 | 18.54 | -2.91% | 59,516 |
| Dec 22, 2025 | 19.40 | 19.40 | 18.42 | 19.22 | 19.10 | 4.68% | 85,942 |
| Dec 19, 2025 | 18.60 | 19.32 | 17.50 | 18.36 | 18.24 | 0.88% | 105,890 |
| Dec 18, 2025 | 16.44 | 18.90 | 16.44 | 18.20 | 18.08 | 12.21% | 204,413 |
| Dec 17, 2025 | 14.88 | 16.48 | 14.88 | 16.22 | 16.11 | 9.01% | 123,389 |
| Dec 16, 2025 | 14.50 | 15.00 | 14.50 | 14.88 | 14.78 | 2.62% | 38,607 |
| Dec 15, 2025 | 14.60 | 14.60 | 14.26 | 14.50 | 14.41 | -2.29% | 26,001 |
| Dec 12, 2025 | 14.50 | 15.10 | 14.50 | 14.84 | 14.74 | 1.78% | 35,041 |
| Dec 11, 2025 | 14.30 | 14.86 | 14.30 | 14.58 | 14.49 | -0.41% | 21,346 |
| Dec 10, 2025 | 14.32 | 14.70 | 14.22 | 14.64 | 14.55 | 2.81% | 20,313 |
| Dec 9, 2025 | 14.30 | 14.50 | 14.10 | 14.24 | 14.15 | -0.42% | 29,869 |
| Dec 8, 2025 | 14.48 | 14.50 | 14.00 | 14.30 | 14.21 | -1.52% | 43,847 |
| Dec 5, 2025 | 15.00 | 15.32 | 14.10 | 14.52 | 14.43 | -3.07% | 51,147 |
| Dec 4, 2025 | 14.24 | 15.08 | 14.22 | 14.98 | 14.88 | 4.03% | 38,352 |
| Dec 3, 2025 | 14.60 | 14.60 | 14.22 | 14.40 | 14.31 | -1.37% | 12,225 |
| Dec 2, 2025 | 14.68 | 14.90 | 14.36 | 14.60 | 14.51 | 0.97% | 24,027 |
| Dec 1, 2025 | 14.74 | 15.10 | 14.12 | 14.46 | 14.37 | -1.50% | 30,630 |
| Nov 28, 2025 | 14.88 | 15.10 | 14.42 | 14.68 | 14.58 | 0.96% | 23,453 |