Education
About Us
Working with TipRanks
Follow Us
Advenica AB (SE:ADVE)
:ADVE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
19.52
20.10
19.10
19.52
19.52
+1.67%
59,820
0.87
Jan 15, 2026
19.60
19.60
18.92
19.20
19.20
-1.74%
47,130
0.68
Jan 14, 2026
19.00
19.68
18.18
19.54
19.54
+2.95%
61,226
0.87
Jan 13, 2026
18.44
19.06
17.84
18.98
18.98
+2.59%
79,108
1.13
Jan 12, 2026
19.20
19.22
18.20
18.50
18.50
-3.04%
76,988
1.08
Jan 09, 2026
19.84
19.96
19.02
19.08
19.08
-3.73%
36,349
0.51
Jan 08, 2026
19.72
19.96
18.76
19.82
19.82
+0.61%
50,494
0.70
Jan 07, 2026
19.14
19.78
19.12
19.70
19.70
+3.68%
72,075
1.01
Jan 06, 2026
19.00
20.20
18.84
19.00
19.00
0.00%
0
0.00
Jan 05, 2026
20.10
20.20
18.84
19.00
19.00
-4.62%
48,299
0.68
Jan 02, 2026
19.86
20.90
19.84
19.92
19.92
+1.12%
73,870
1.04
Dec 30, 2025
19.78
19.84
19.50
19.70
19.70
-0.40%
69,226
0.98
Dec 29, 2025
18.94
19.78
18.94
19.78
19.78
+6.00%
111,819
1.62
Dec 23, 2025
19.26
19.78
17.86
18.66
18.66
-2.91%
59,516
0.87
Dec 22, 2025
19.40
19.40
18.42
19.22
19.22
+4.68%
85,942
1.28
Dec 19, 2025
18.60
19.32
17.50
18.36
18.36
+0.88%
105,890
1.56
Dec 18, 2025
16.44
18.90
16.44
18.20
18.20
+12.21%
204,413
3.15
Dec 17, 2025
14.88
16.48
14.88
16.22
16.22
+9.01%
123,389
1.94
Dec 16, 2025
14.50
15.00
14.50
14.88
14.88
+2.62%
38,607
0.60
Dec 15, 2025
14.60
14.60
14.26
14.50
14.50
-2.29%
26,001
0.40
Dec 12, 2025
14.50
15.10
14.50
14.84
14.84
+1.78%
35,041
0.54
Dec 11, 2025
14.30
14.86
14.30
14.58
14.58
-0.41%
21,346
0.32
Dec 10, 2025
14.32
14.70
14.22
14.64
14.64
+2.81%
20,313
0.30
Dec 09, 2025
14.30
14.50
14.10
14.24
14.24
-0.42%
29,869
0.44
Dec 08, 2025
14.48
14.50
14.00
14.30
14.30
-1.52%
43,847
0.65
Dec 05, 2025
15.00
15.32
14.10
14.52
14.52
-3.07%
51,147
0.76
Dec 04, 2025
14.24
15.08
14.22
14.98
14.98
+4.03%
38,352
0.57
Dec 03, 2025
14.60
14.60
14.22
14.40
14.40
-1.37%
12,225
0.18
Dec 02, 2025
14.68
14.90
14.36
14.60
14.60
+0.97%
24,027
0.35
Dec 01, 2025
14.74
15.10
14.12
14.46
14.46
-1.50%
30,630
0.44
Nov 28, 2025
14.88
15.10
14.42
14.68
14.68
+0.96%
23,453
0.33
Nov 27, 2025
14.82
14.98
14.54
14.54
14.54
-1.76%
25,802
0.36
Nov 26, 2025
14.56
15.00
14.50
14.80
14.80
+3.79%
22,495
0.31
Nov 25, 2025
13.98
14.60
13.98
14.26
14.26
+3.78%
36,915
0.51
Nov 24, 2025
14.02
14.08
13.48
13.74
13.74
-3.24%
53,824
0.74
Nov 21, 2025
14.18
14.30
13.70
14.20
14.20
-2.61%
50,861
0.69
Nov 20, 2025
14.96
15.00
14.32
14.58
14.58
-2.93%
72,554
0.99
Nov 19, 2025
15.80
15.98
14.86
15.02
15.02
-5.53%
18,693
0.25
Nov 18, 2025
14.72
15.96
14.40
15.90
15.90
+8.16%
71,779
0.96
Nov 17, 2025
14.94
15.62
14.32
14.70
14.70
-2.00%
112,181
1.50
Nov 14, 2025
14.90
15.00
14.54
15.00
15.00
+2.60%
74,925
0.99
Nov 13, 2025
14.38
15.00
14.04
14.62
14.62
+1.39%
66,094
0.87
Nov 12, 2025
14.80
14.80
14.42
14.42
14.42
-0.28%
24,192
0.31
Nov 11, 2025
14.32
14.84
14.32
14.46
14.46
+0.98%
46,145
0.59
Nov 10, 2025
13.98
14.50
13.98
14.32
14.32
+1.70%
38,255
0.48
Nov 07, 2025
13.86
14.26
13.78
14.08
14.08
-0.14%
37,532
0.46
Nov 06, 2025
14.24
14.36
13.68
14.10
14.10
-2.49%
143,391
1.76
Nov 05, 2025
14.52
14.60
14.24
14.46
14.46
-2.17%
47,187
0.57
Nov 04, 2025
14.92
15.08
14.56
14.78
14.78
-0.67%
17,087
0.21
Nov 03, 2025
14.54
15.28
14.54
14.88
14.88
+2.76%
78,836
0.95
Rows: