Advenica AB (SE:ADVE)
:ADVE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
15.16
16.64
15.16
16.28
16.28
+7.11%
58,304
1.22
Apr 09, 2026
14.84
15.20
14.74
15.20
15.20
+4.83%
33,906
0.70
Apr 08, 2026
14.24
15.12
14.24
14.50
14.50
+1.97%
20,123
0.41
Apr 07, 2026
14.70
14.70
14.20
14.22
14.22
-3.40%
19,738
0.40
Apr 06, 2026
14.72
15.18
14.68
14.72
14.72
0.00%
0
0.00
Apr 03, 2026
14.72
15.18
14.68
14.72
14.72
0.00%
0
0.00
Apr 02, 2026
14.94
15.18
14.68
14.72
14.72
-1.47%
11,395
0.22
Apr 01, 2026
14.78
14.94
14.06
14.94
14.94
+4.62%
23,961
0.46
Mar 31, 2026
14.00
14.66
14.00
14.28
14.28
+2.15%
25,419
0.50
Mar 30, 2026
14.38
14.72
13.84
13.98
13.98
-2.78%
33,290
0.66
Mar 27, 2026
13.74
14.38
13.54
14.38
14.38
+4.20%
13,871
0.27
Mar 26, 2026
13.98
13.98
13.50
13.80
13.80
-1.29%
19,413
0.37
Mar 25, 2026
13.68
14.20
13.68
13.98
13.98
+0.72%
21,327
0.40
Mar 24, 2026
13.90
13.90
13.42
13.88
13.88
-0.14%
34,582
0.66
Mar 23, 2026
13.38
14.14
13.00
13.90
13.90
-0.43%
51,167
0.99
Mar 20, 2026
13.24
13.98
13.24
13.96
13.96
+1.16%
44,074
0.85
Mar 19, 2026
14.18
14.18
13.36
13.80
13.80
-3.50%
97,891
1.90
Mar 18, 2026
15.18
15.26
14.30
14.30
14.30
-4.54%
89,699
1.73
Mar 17, 2026
14.92
15.22
14.72
14.98
14.98
0.00%
10,953
0.20
Mar 16, 2026
15.00
15.20
14.58
14.98
14.98
-1.83%
28,996
0.51
Mar 13, 2026
15.16
15.26
14.62
15.26
15.26
+3.67%
21,084
0.37
Mar 12, 2026
14.94
15.30
14.60
14.72
14.72
-1.47%
58,888
1.05
Mar 11, 2026
15.00
15.26
14.92
14.94
14.94
+0.13%
21,578
0.38
Mar 10, 2026
14.90
15.22
14.68
14.92
14.92
+0.13%
19,038
0.34
Mar 09, 2026
14.90
14.96
14.40
14.90
14.90
-0.67%
61,037
1.10
Mar 06, 2026
15.28
15.28
14.80
15.00
15.00
-1.83%
45,949
0.83
Mar 05, 2026
14.52
15.28
14.22
15.28
15.28
+6.11%
72,163
1.31
Mar 04, 2026
14.34
14.78
14.12
14.40
14.40
-0.69%
47,902
0.87
Mar 03, 2026
14.72
14.78
14.44
14.50
14.50
-2.68%
42,740
0.78
Mar 02, 2026
14.80
15.04
14.20
14.90
14.90
-2.23%
69,797
1.29
Feb 27, 2026
14.98
15.34
14.80
15.24
15.24
+1.60%
32,194
0.60
Feb 26, 2026
15.50
15.50
14.86
15.00
15.00
-4.09%
126,865
2.42
Feb 25, 2026
15.60
15.84
15.50
15.64
15.64
-1.39%
38,152
0.73
Feb 24, 2026
16.06
16.06
15.50
15.86
15.86
-2.46%
66,798
1.30
Feb 23, 2026
16.70
16.72
16.02
16.26
16.26
-3.21%
39,187
0.76
Feb 20, 2026
16.76
16.94
16.34
16.80
16.80
+0.24%
39,169
0.77
Feb 19, 2026
17.18
17.48
16.76
16.76
16.76
-2.56%
25,352
0.49
Feb 18, 2026
17.04
17.78
16.86
17.20
17.20
+1.18%
24,662
0.47
Feb 17, 2026
17.38
17.66
16.60
17.00
17.00
-0.58%
78,917
1.52
Feb 16, 2026
17.22
18.94
17.20
17.88
17.88
+4.56%
54,054
1.05
Feb 13, 2026
19.14
19.70
16.10
17.10
17.10
-10.66%
263,076
5.44
Feb 12, 2026
19.00
19.14
18.56
19.14
19.14
+2.24%
37,289
0.75
Feb 11, 2026
19.00
19.14
16.78
18.72
18.72
-2.30%
65,441
1.32
Feb 10, 2026
19.38
19.40
18.96
19.16
19.16
0.00%
29,609
0.59
Feb 09, 2026
18.64
19.68
18.64
19.16
19.16
+1.16%
14,604
0.29
Feb 06, 2026
18.54
19.38
18.54
18.94
18.94
-0.53%
24,440
0.48
Feb 05, 2026
18.70
19.30
18.50
19.04
19.04
+1.82%
41,086
0.81
Feb 04, 2026
19.78
19.78
18.54
18.70
18.70
-5.27%
63,713
1.27
Feb 03, 2026
19.90
20.20
19.70
19.74
19.74
-0.20%
22,345
0.43
Feb 02, 2026
19.78
20.35
18.38
19.78
19.78
-1.10%
43,568
0.83
Rows: