Advenica AB ADVE
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 19,52-0,18 (-%0,91)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |