Stockholm - Delayed Quote SEK

Advenica AB (publ) (ADVE.ST)

23.90
-0.85
(-3.43%)
At close: June 13 at 5:29:59 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202525.0025.0023.3523.9023.9097,153
Jun 12, 202523.2024.9523.2024.7524.7590,344
Jun 11, 202522.7524.6022.4023.9023.9098,251
Jun 10, 202524.1524.5522.6022.7022.70130,179
Jun 9, 202525.0025.5024.0024.1524.1593,570
Jun 5, 202523.7525.1023.7024.9524.9584,252
Jun 4, 202524.3024.8023.6524.0024.0058,707
Jun 3, 202524.7025.0023.7524.0524.0590,556
Jun 2, 202523.3524.3522.1024.2024.20104,911
May 30, 202522.8024.2022.7523.2523.25125,552
May 28, 202521.5522.9021.5522.9022.90108,701
May 27, 202521.7521.7521.0021.4021.4076,172
May 26, 202521.3021.9521.1021.9521.9557,585
May 23, 202522.9522.9521.1021.4521.45113,420
May 22, 202522.4523.3522.1022.5022.5087,377
May 21, 202523.3523.5021.8522.8522.85123,168
May 20, 202524.0524.0522.0522.9022.90226,094
May 19, 202525.0025.0023.0024.4524.45119,854
May 16, 202524.9025.5024.6025.2025.2038,180
May 15, 202524.2525.3023.8024.8024.8069,481
May 14, 202523.0024.5523.0024.3024.3063,392
May 13, 202524.6524.8022.5522.9522.95199,939
May 12, 202527.0527.8024.4024.8024.80174,147
May 9, 202525.9526.5524.8526.4026.40113,323
May 8, 202524.5526.3024.0525.2025.20131,132
May 7, 202524.7524.7523.6024.5024.5088,853
May 6, 202525.3026.0023.9525.0025.00116,403
May 5, 202526.1026.5025.0025.2025.20169,643
May 2, 202523.9526.4523.9525.3025.30279,950
Apr 30, 202523.7524.6523.6023.9523.95169,359
Apr 29, 202523.0023.4021.6022.3522.3572,149
Apr 28, 202524.1524.6022.4022.4022.40201,003
Apr 25, 2025 0.09 Dividend
Apr 25, 202522.6024.5022.2024.1024.10328,479
Apr 24, 202520.2022.5019.1822.0021.91169,587
Apr 23, 202519.2420.4019.0020.0519.9788,313
Apr 22, 202518.6219.5818.0219.5819.5058,903
Apr 17, 202518.2018.9418.2018.8818.8051,422
Apr 16, 202517.9619.1617.7018.1818.1188,068
Apr 15, 202517.9018.2617.6017.9017.8345,757
Apr 14, 202517.5018.1817.2817.8817.8177,916
Apr 11, 202517.1617.1616.5016.8616.7981,721
Apr 10, 202518.7018.7217.1017.1017.03113,178
Apr 9, 202516.1216.9816.1216.9016.8366,412
Apr 8, 202518.0018.0016.5017.0616.9999,480
Apr 7, 202514.0017.9413.3417.0016.93147,028
Apr 4, 202517.9518.7515.3016.0515.98144,294
Apr 3, 202518.2018.8017.3017.9517.8888,254
Apr 2, 202518.0518.4517.3018.0517.9863,050
Apr 1, 202518.5518.5517.3018.0517.98104,139
Mar 31, 202518.2019.1018.2018.5518.47104,522
Mar 28, 202517.5019.2017.5018.2018.13253,328
Mar 27, 202516.4017.4016.0017.1017.03186,775
Mar 26, 202517.8017.8016.1516.6016.53369,091
Mar 25, 202519.2519.2517.7517.9017.83226,103
Mar 24, 202520.2020.4018.5019.2519.17160,311
Mar 21, 202519.8020.7018.7520.2020.12206,565
Mar 20, 202518.0520.5018.0520.2020.12482,272
Mar 19, 202518.0018.5017.4018.2518.18139,787
Mar 18, 202517.5518.3017.0017.6517.58190,021
Mar 17, 202517.0518.7017.0517.6017.53277,709
Mar 14, 202516.6517.4016.3516.9516.88117,199
Mar 13, 202517.0018.0016.3516.3516.28425,631
Mar 12, 202517.2517.4514.9016.5016.43212,215
Mar 11, 202515.4017.4515.4016.9516.88247,884
Mar 10, 202515.0015.6015.0015.4015.34103,398
Mar 7, 202513.9015.4013.7014.9514.89219,294
Mar 6, 202513.2014.1513.2013.7013.6499,527
Mar 5, 202513.1513.7512.9013.2013.1563,391
Mar 4, 202513.8014.1013.1013.4513.39105,394
Mar 3, 202513.5014.0013.4513.9013.8471,155
Feb 28, 202513.6013.7513.0513.5013.4459,409
Feb 27, 202513.5513.6013.0513.2513.2088,596
Feb 26, 202513.3514.8513.3013.6013.54202,668
Feb 25, 202513.0513.9512.8013.5013.44206,240
Feb 24, 202511.8013.0011.8013.0012.95379,736
Feb 21, 202510.7511.8010.6511.3011.2529,857
Feb 20, 202511.1011.1010.7011.0010.9522,021
Feb 19, 202511.4011.4010.5511.1011.0567,869
Feb 18, 202511.3511.9511.2011.4011.3547,818
Feb 17, 202511.9512.1010.9011.2011.15107,433
Feb 14, 202510.0512.3510.0011.4511.40230,421
Feb 13, 20259.8410.259.849.929.8826,532
Feb 12, 20259.6810.009.549.849.809,222
Feb 11, 202510.3510.359.509.529.4871,198
Feb 10, 20259.3610.609.1810.2010.1656,514
Feb 7, 20259.629.629.369.489.444,806
Feb 6, 20259.649.649.409.569.526,603
Feb 5, 20259.489.889.329.649.6030,994
Feb 4, 20259.609.669.329.489.443,555
Feb 3, 20259.209.889.209.489.4413,990
Jan 31, 20259.009.789.009.629.5820,694
Jan 30, 20258.989.868.709.669.6264,287
Jan 29, 20259.109.108.769.008.9639,789
Jan 28, 20258.869.008.729.008.9644,211
Jan 27, 20259.009.128.868.888.8456,513
Jan 24, 20259.409.509.069.189.1486,353
Jan 23, 20259.629.829.249.249.2072,573
Jan 22, 20259.569.729.549.689.6411,238
Jan 21, 20259.769.789.469.529.4812,963
Jan 20, 20259.509.729.509.509.4613,103
Jan 17, 20259.609.889.549.609.5620,688
Jan 16, 20259.7010.059.409.449.4092,877
Jan 15, 20259.9410.159.689.829.7844,344
Jan 14, 20259.709.949.709.949.9010,208
Jan 13, 20259.729.789.629.749.707,465
Jan 10, 20259.749.929.629.749.7029,368
Jan 9, 20259.8610.359.7010.0510.0141,926
Jan 8, 20259.629.949.629.889.8420,085
Jan 7, 20259.709.849.629.689.649,042
Jan 3, 20259.8010.009.709.809.7622,316
Jan 2, 20259.9210.159.729.829.7812,236
Dec 30, 20249.8610.359.829.989.9412,875
Dec 27, 202410.0010.609.8210.009.9616,168
Dec 23, 20249.8610.159.849.989.948,071
Dec 20, 20249.8410.109.749.969.9232,089
Dec 19, 20249.809.929.689.889.845,960
Dec 18, 20249.869.949.709.709.6622,820
Dec 17, 202410.1510.259.829.869.823,141
Dec 16, 20249.9210.459.9010.1010.069,951
Dec 13, 20249.8810.009.889.889.8427,912
Dec 12, 20249.7810.059.789.949.904,765
Dec 11, 202410.0510.059.789.909.868,654
Dec 10, 20249.8010.059.6210.0510.0114,275
Dec 9, 202410.6010.609.829.949.9029,734
Dec 6, 20249.4210.609.2810.5010.4691,071
Dec 5, 20249.409.509.329.489.4426,515
Dec 4, 20249.409.769.269.609.5649,662
Dec 3, 20249.509.769.229.489.4421,209
Dec 2, 20249.609.929.549.709.668,715
Nov 29, 20249.829.949.569.929.8826,215
Nov 28, 20249.729.829.609.829.7810,598
Nov 27, 20249.849.949.649.769.7218,967
Nov 26, 20249.989.989.749.829.787,217
Nov 25, 20249.9810.059.849.949.9012,984
Nov 22, 20249.8610.059.829.989.944,654
Nov 21, 20249.9810.159.849.909.8617,293
Nov 20, 202410.4510.559.809.909.86116,649
Nov 19, 202410.3510.6010.0510.5510.5128,469
Nov 18, 202410.4010.8510.1010.2510.2124,223
Nov 15, 202411.0511.0510.4510.8510.8110,950
Nov 14, 202410.1010.8010.1010.3510.3159,037
Nov 13, 202410.0510.3010.0510.2010.1620,516
Nov 12, 202410.0010.309.6610.3010.2636,656
Nov 11, 202410.2010.2510.0010.1510.1120,241
Nov 8, 202410.4010.7010.1010.2510.2135,074
Nov 7, 202410.4010.5010.3010.4510.4140,854
Nov 6, 202410.3010.9010.3010.5510.5140,365
Nov 5, 202410.4510.7010.1510.3510.31130,306
Nov 4, 202410.8011.2010.2010.5510.5162,519
Nov 1, 202410.9511.0010.8010.9510.9113,901
Oct 31, 202411.8011.9510.9510.9510.9137,217
Oct 30, 202411.0012.0010.8511.8011.7596,247
Oct 29, 202411.2011.5010.6511.0010.9557,527
Oct 28, 202411.1511.3510.8011.2511.2029,375
Oct 25, 202411.3011.4010.8511.1511.1027,933
Oct 24, 202411.1511.659.7011.3011.25103,724
Oct 23, 202411.5011.5011.1511.2011.1512,387
Oct 22, 202411.2511.5011.1011.4011.3518,055
Oct 21, 202411.5511.7011.1011.2511.2047,394
Oct 18, 202411.6511.7011.0511.5511.5010,446
Oct 17, 202411.3011.7511.1511.6511.6014,376
Oct 16, 202411.3511.3511.0011.3511.3022,249
Oct 15, 202411.3511.3511.1011.3511.3013,508
Oct 14, 202411.3511.8511.2511.3511.3011,796
Oct 11, 202410.9511.3510.9011.3511.3010,038
Oct 10, 202411.4511.4511.0511.2011.158,103
Oct 9, 202411.0511.5011.0511.2011.1518,829
Oct 8, 202410.9511.2010.8511.0511.009,029
Oct 7, 202411.1511.2010.8011.0010.9542,444
Oct 4, 202411.6511.7010.6011.2011.15113,419
Oct 3, 202411.4011.4511.2011.4011.353,784
Oct 2, 202411.8011.9011.3011.4011.3531,311
Oct 1, 202411.5011.9011.2511.6011.5526,230
Sep 30, 202411.7011.7011.4011.5511.5025,998
Sep 27, 202411.9011.9011.4011.7511.7037,431
Sep 26, 202411.6012.1011.6011.6511.6026,713
Sep 25, 202411.3512.1011.3511.8011.7514,329
Sep 24, 202411.7512.2011.5011.7511.7035,237
Sep 23, 202411.8012.0011.5011.8011.7521,448
Sep 20, 202412.0012.2011.6511.8511.8019,986
Sep 19, 202412.4012.4012.0012.0011.9526,100
Sep 18, 202412.2012.5011.9012.4512.4012,171
Sep 17, 202411.5512.4011.5512.0011.9527,412
Sep 16, 202412.2512.3511.7511.7511.7017,282
Sep 13, 202412.6512.8011.9512.3512.3030,356
Sep 12, 202412.9512.9512.6512.6512.608,258
Sep 11, 202412.5012.9512.4512.9512.909,598
Sep 10, 202412.7012.8512.4012.8512.803,764
Sep 9, 202412.8512.9012.5512.7012.658,304
Sep 6, 202412.5512.8012.3012.8012.755,891
Sep 5, 202412.5012.7012.3012.5512.5014,024
Sep 4, 202412.5012.7012.4512.6512.6014,910
Sep 3, 202413.1013.2512.5512.7512.7020,151
Sep 2, 202413.1513.1512.7513.1013.058,070
Aug 30, 202412.9513.0012.6512.9512.9031,032
Aug 29, 202413.5013.5012.9513.1013.0542,641
Aug 28, 202413.1513.5013.1513.5013.4423,186
Aug 27, 202413.7513.9513.2513.5013.4424,911
Aug 26, 202413.7013.8013.4513.7513.698,701
Aug 23, 202413.5013.7013.3013.7013.6416,400
Aug 22, 202414.2514.2513.3513.7513.6910,250
Aug 21, 202414.0514.0513.5513.7013.6415,130
Aug 20, 202413.6514.9513.6514.0513.9922,679
Aug 19, 202413.6513.7013.0013.6513.5947,841
Aug 16, 202413.6013.7012.9013.7013.6424,856
Aug 15, 202413.4013.9513.3013.6513.5933,274
Aug 14, 202413.7513.7513.3013.4513.3918,628
Aug 13, 202414.4514.4513.6013.7513.6933,490
Aug 12, 202414.9014.9514.2014.4514.3913,662
Aug 9, 202415.0015.0514.4514.9014.8434,269
Aug 8, 202414.5015.1513.7015.0014.9456,395
Aug 7, 202414.1015.0013.3014.5014.4424,737
Aug 6, 202413.5514.8513.4013.7513.6932,187
Aug 5, 202414.0014.0013.0013.6013.5493,836
Aug 2, 202415.8015.8014.3014.8014.7434,901
Aug 1, 202415.6516.0015.1515.5015.4428,328
Jul 31, 202415.5516.4015.2015.6515.5935,986
Jul 30, 202415.0015.4514.8514.9514.8915,544
Jul 29, 202415.0515.3514.4015.0014.9428,722
Jul 26, 202415.0515.8514.9515.1015.0418,202
Jul 25, 202416.1016.1015.0015.0514.9922,964
Jul 24, 202415.1515.5014.9515.2015.1421,970
Jul 23, 202415.3516.3515.2015.2015.1453,640
Jul 22, 202416.0516.9515.0015.3515.2961,443
Jul 19, 202417.1517.8015.0015.8515.79305,484
Jul 18, 202416.5017.8516.5017.1017.03125,358
Jul 17, 202416.2516.9015.7016.9016.83118,104
Jul 16, 202414.5016.6014.2016.0015.93211,026
Jul 15, 202414.7514.7514.0514.4514.3945,684
Jul 12, 202414.4514.9514.1014.8014.74112,140
Jul 11, 202414.7014.7514.1014.2014.1444,703
Jul 10, 202413.8014.7013.8014.4514.39253,899
Jul 9, 202413.7014.1013.0513.8013.7459,672
Jul 8, 202414.1514.4513.1513.7013.6458,140
Jul 5, 202413.5014.4513.3014.1514.09166,627
Jul 4, 202411.9513.3011.9513.3013.25123,684
Jul 3, 202411.6512.0011.4011.9511.9076,312
Jul 2, 202411.7011.7011.2511.6511.6017,089
Jul 1, 202411.0011.7011.0011.7011.6524,293
Jun 28, 202411.7512.0011.4511.6511.6082,286
Jun 27, 202411.6011.8511.3511.7511.7014,879
Jun 26, 202411.6011.9511.3011.6011.5515,763
Jun 25, 202411.8012.2011.5011.6011.5533,532
Jun 24, 202411.8511.9011.1511.8011.7536,513
Jun 20, 202410.5011.9510.2011.9011.8565,557
Jun 19, 202411.0011.0010.5010.7010.6627,419
Jun 18, 202411.0011.6510.8011.0010.9525,820
Jun 17, 202411.4011.4010.7011.2011.1518,226
Jun 14, 202412.1012.6011.1511.4011.3525,921
Jun 13, 202411.8012.0011.6011.8511.8020,589

Related Tickers

CLAV.ST Clavister Holding AB (publ.)
5.44
+0.55%
 
ADYEN.AS Adyen N.V.
1,656.20
-2.58%
 
AI C3.ai, Inc.
23.76
-2.46%
 
CRWV CoreWeave, Inc.
147.19
-1.19%
 
MSFT Microsoft Corporation
474.96
-0.82%
 
ORCL Oracle Corporation
215.22
+7.69%
 
PLTR Palantir Technologies Inc.
137.40
+1.63%