Advenica AB ADVE
OMXSTO · Sweden · Technology Services
SEK 19.52-0.18 (-0.91%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 19.52 | -0.91% | SEK 19.70 | SEK 19.80 | SEK 19.14 | 29.36K |
| 2026-09-30 | SEK 19.70 | +1.13% | SEK 19.80 | SEK 20.00 | SEK 19.12 | 59.26K |
| 2026-09-29 | SEK 19.48 | +9.44% | SEK 18.52 | SEK 20.40 | SEK 18.22 | 160.57K |
| 2026-09-28 | SEK 17.80 | +1.14% | SEK 17.78 | SEK 18.50 | SEK 17.36 |
| 48.04K |
| 2026-09-25 | SEK 17.60 | +1.97% | SEK 17.26 | SEK 17.70 | SEK 17.08 | 111.28K |
| 2026-09-24 | SEK 17.26 | -1.26% | SEK 17.48 | SEK 17.48 | SEK 17.08 | 4.54K |
| 2026-09-23 | SEK 17.48 | +0.69% | SEK 17.38 | SEK 17.50 | SEK 17.02 | 42.35K |
| 2026-09-22 | SEK 17.36 | -0.12% | SEK 17.40 | SEK 17.48 | SEK 16.90 | 19.58K |
| 2026-09-21 | SEK 17.38 | +0.81% | SEK 17.10 | SEK 17.58 | SEK 16.90 | 38.22K |
| 2026-09-18 | SEK 17.24 | +2.25% | SEK 16.72 | SEK 17.52 | SEK 16.52 | 74.91K |
| 2026-09-17 | SEK 16.86 | -2.88% | SEK 17.38 | SEK 17.38 | SEK 16.56 | 25.06K |
| 2026-09-16 | SEK 17.36 | +3.33% | SEK 16.98 | SEK 17.84 | SEK 16.90 | 33.93K |
| 2026-09-15 | SEK 16.80 | +1.82% | SEK 16.34 | SEK 17.00 | SEK 16.26 | 22.65K |
| 2026-09-14 | SEK 16.50 | -0.84% | SEK 16.52 | SEK 16.62 | SEK 16.32 | 25.33K |
| 2026-09-11 | SEK 16.64 | -1.42% | SEK 16.72 | SEK 17.02 | SEK 16.42 | 25.76K |
| 2026-09-10 | SEK 16.88 | 0.00% | SEK 16.88 | SEK 17.02 | SEK 16.62 | 19.15K |
| 2026-09-09 | SEK 16.88 | -0.12% | SEK 17.24 | SEK 17.24 | SEK 16.64 | 11.31K |
| 2026-09-08 | SEK 16.90 | -0.59% | SEK 16.84 | SEK 17.00 | SEK 16.62 | 20.94K |
| 2026-09-07 | SEK 17.00 | -0.47% | SEK 16.78 | SEK 17.26 | SEK 16.58 | 36.54K |
| 2026-09-04 | SEK 17.08 | +1.67% | SEK 16.72 | SEK 17.10 | SEK 16.62 | 16.04K |
| 2026-09-03 | SEK 16.80 | -1.06% | SEK 16.98 | SEK 17.16 | SEK 16.74 | 26.39K |
| 2026-09-02 | SEK 16.98 | +1.80% | SEK 16.70 | SEK 17.04 | SEK 16.42 | 19.32K |
| 2026-09-01 | SEK 16.68 | -2.34% | SEK 17.28 | SEK 17.28 | SEK 16.56 | 28.80K |
| 2026-08-31 | SEK 17.08 | -0.12% | SEK 17.34 | SEK 17.34 | SEK 16.86 | 11.07K |
| 2026-08-28 | SEK 17.10 | +3.64% | SEK 16.50 | SEK 17.10 | SEK 16.34 | 26.57K |
| 2026-08-27 | SEK 16.50 | -2.37% | SEK 16.80 | SEK 17.34 | SEK 15.70 | 102.72K |
| 2026-08-26 | SEK 16.90 | -0.59% | SEK 17.00 | SEK 17.00 | SEK 16.54 | 19.82K |
| 2026-08-25 | SEK 17.00 | +0.35% | SEK 16.78 | SEK 17.16 | SEK 16.68 | 14.36K |
| 2026-08-24 | SEK 16.94 | -0.94% | SEK 16.90 | SEK 17.10 | SEK 16.56 | 21.96K |
| 2026-08-21 | SEK 17.10 | +0.47% | SEK 17.22 | SEK 17.40 | SEK 16.90 | 10.41K |
| 2026-08-20 | SEK 17.02 | +0.71% | SEK 16.70 | SEK 17.28 | SEK 16.18 | 66.40K |
| 2026-08-19 | SEK 16.90 | -0.47% | SEK 16.94 | SEK 17.26 | SEK 16.78 | 22.91K |
| 2026-08-18 | SEK 16.98 | -0.35% | SEK 16.80 | SEK 17.28 | SEK 16.74 | 14.81K |
| 2026-08-17 | SEK 17.04 | -1.84% | SEK 17.34 | SEK 17.36 | SEK 16.90 | 19.31K |
| 2026-08-14 | SEK 17.36 | +2.72% | SEK 16.90 | SEK 17.48 | SEK 16.82 | 14.19K |
| 2026-08-13 | SEK 16.90 | -0.24% | SEK 16.94 | SEK 17.18 | SEK 16.60 | 34.25K |
| 2026-08-12 | SEK 16.94 | -2.64% | SEK 17.20 | SEK 17.58 | SEK 16.60 | 41.27K |
| 2026-08-11 | SEK 17.40 | -2.68% | SEK 17.62 | SEK 17.86 | SEK 17.02 | 67.91K |
| 2026-08-10 | SEK 17.88 | +0.79% | SEK 17.76 | SEK 18.00 | SEK 17.04 | 53.35K |
| 2026-08-07 | SEK 17.74 | +0.45% | SEK 17.62 | SEK 17.80 | SEK 17.38 | 12.19K |
| 2026-08-06 | SEK 17.66 | -0.56% | SEK 17.70 | SEK 17.70 | SEK 17.32 | 12.12K |
| 2026-08-05 | SEK 17.76 | +4.84% | SEK 16.72 | SEK 17.76 | SEK 16.72 | 42.41K |
| 2026-08-04 | SEK 16.94 | -0.12% | SEK 17.22 | SEK 17.24 | SEK 16.30 | 38.47K |
| 2026-08-03 | SEK 16.96 | +1.56% | SEK 16.68 | SEK 17.24 | SEK 16.50 | 14.63K |
| 2026-07-31 | SEK 16.70 | -1.76% | SEK 17.00 | SEK 17.06 | SEK 16.40 | 30.83K |
| 2026-07-30 | SEK 17.00 | 0.00% | SEK 17.00 | SEK 17.34 | SEK 16.80 | 24.93K |
| 2026-07-29 | SEK 17.00 | +0.59% | SEK 17.12 | SEK 17.36 | SEK 16.76 | 17.91K |
| 2026-07-28 | SEK 16.90 | -1.17% | SEK 16.84 | SEK 17.18 | SEK 16.56 | 16.01K |
| 2026-07-27 | SEK 17.10 | +4.52% | SEK 16.54 | SEK 17.20 | SEK 16.54 | 26.78K |
| 2026-07-24 | SEK 16.36 | -0.37% | SEK 16.64 | SEK 17.00 | SEK 16.20 | 25.37K |
| 2026-07-23 | SEK 16.42 | -2.84% | SEK 16.88 | SEK 16.90 | SEK 16.22 | 22.67K |
| 2026-07-22 | SEK 16.90 | +0.36% | SEK 16.82 | SEK 17.22 | SEK 16.44 | 27.64K |
| 2026-07-21 | SEK 16.84 | -2.66% | SEK 17.26 | SEK 17.26 | SEK 16.80 | 25.99K |
| 2026-07-20 | SEK 17.30 | +5.49% | SEK 16.34 | SEK 17.96 | SEK 15.86 | 56.18K |
| 2026-07-17 | SEK 16.40 | -8.89% | SEK 18.90 | SEK 18.90 | SEK 15.00 | 217.96K |
| 2026-07-16 | SEK 18.00 | -4.96% | SEK 18.04 | SEK 18.88 | SEK 17.90 | 30.33K |
| 2026-07-15 | SEK 18.94 | +3.16% | SEK 18.48 | SEK 18.96 | SEK 18.40 | 28.42K |
| 2026-07-14 | SEK 18.36 | +1.32% | SEK 18.12 | SEK 18.40 | SEK 18.00 | 7.73K |
| 2026-07-13 | SEK 18.12 | +1.91% | SEK 17.60 | SEK 18.50 | SEK 17.08 | 51.36K |
| 2026-07-10 | SEK 17.78 | +4.10% | SEK 18.00 | SEK 18.24 | SEK 17.46 | 42.04K |
| 2026-07-09 | SEK 17.08 | -4.37% | SEK 17.88 | SEK 18.00 | SEK 17.06 | 51.72K |
| 2026-07-08 | SEK 17.86 | -5.00% | SEK 18.68 | SEK 18.98 | SEK 17.52 | 42.81K |
| 2026-07-07 | SEK 18.80 | -1.67% | SEK 19.30 | SEK 19.32 | SEK 18.60 | 24.74K |
| 2026-07-06 | SEK 19.12 | -2.05% | SEK 19.54 | SEK 19.62 | SEK 19.10 | 25.96K |
| 2026-07-03 | SEK 19.52 | -0.10% | SEK 19.48 | SEK 19.98 | SEK 19.16 | 16.97K |
| 2026-07-02 | SEK 19.54 | -0.31% | SEK 19.60 | SEK 20.45 | SEK 19.22 | 19.50K |
| 2026-07-01 | SEK 19.60 | -0.61% | SEK 19.72 | SEK 20.00 | SEK 19.52 | 5.74K |
| 2026-06-30 | SEK 19.72 | -0.10% | SEK 19.72 | SEK 20.00 | SEK 19.58 | 8.12K |
| 2026-06-29 | SEK 19.74 | -1.30% | SEK 20.00 | SEK 20.40 | SEK 19.70 | 7.94K |
| 2026-06-26 | SEK 20.00 | -2.44% | SEK 20.90 | SEK 20.90 | SEK 19.86 | 9.39K |
| 2026-06-25 | SEK 20.50 | +2.60% | SEK 19.88 | SEK 21.25 | SEK 19.62 | 89.82K |
| 2026-06-24 | SEK 19.98 | +1.83% | SEK 19.52 | SEK 20.75 | SEK 19.52 | 72.88K |
| 2026-06-23 | SEK 19.62 | 0.00% | SEK 19.64 | SEK 19.72 | SEK 19.48 | 27.57K |
| 2026-06-22 | SEK 19.62 | -0.61% | SEK 19.52 | SEK 19.74 | SEK 19.20 | 31.26K |
| 2026-06-18 | SEK 19.74 | +0.51% | SEK 19.52 | SEK 19.74 | SEK 19.50 | 28.03K |
| 2026-06-17 | SEK 19.64 | +0.20% | SEK 19.62 | SEK 19.98 | SEK 19.00 | 35.80K |
| 2026-06-16 | SEK 19.60 | +0.82% | SEK 19.34 | SEK 19.62 | SEK 19.26 | 12.42K |
| 2026-06-15 | SEK 19.44 | +1.14% | SEK 19.42 | SEK 20.00 | SEK 19.30 | 76.08K |
| 2026-06-12 | SEK 19.22 | +3.22% | SEK 19.04 | SEK 19.22 | SEK 18.76 | 40.57K |
| 2026-06-11 | SEK 18.62 | +2.53% | SEK 18.08 | SEK 18.94 | SEK 17.82 | 42.12K |
| 2026-06-10 | SEK 18.16 | -3.40% | SEK 18.50 | SEK 18.74 | SEK 17.86 | 58.10K |
| 2026-06-09 | SEK 18.80 | -1.36% | SEK 19.42 | SEK 19.44 | SEK 18.50 | 43.98K |
| 2026-06-08 | SEK 19.06 | -1.14% | SEK 19.04 | SEK 19.34 | SEK 18.54 | 34.67K |
| 2026-06-05 | SEK 19.28 | +1.26% | SEK 19.00 | SEK 19.68 | SEK 18.60 | 41.24K |
| 2026-06-04 | SEK 19.04 | -4.80% | SEK 19.68 | SEK 19.68 | SEK 18.54 | 110.20K |
| 2026-06-03 | SEK 20.00 | -3.61% | SEK 20.30 | SEK 20.30 | SEK 19.40 | 76.74K |
| 2026-06-02 | SEK 20.75 | +4.69% | SEK 19.82 | SEK 20.80 | SEK 19.28 | 72.98K |
| 2026-06-01 | SEK 19.82 | -2.36% | SEK 20.20 | SEK 20.60 | SEK 19.76 | 47.45K |
| 2026-05-29 | SEK 20.30 | -2.87% | SEK 20.95 | SEK 21.45 | SEK 19.62 | 223.21K |
| 2026-05-28 | SEK 20.90 | -2.34% | SEK 21.45 | SEK 22.00 | SEK 20.55 | 68.28K |