Stockholm - Delayed Quote SEK

Advenica AB (publ) (ADVE.ST)

Compare
9.18
-0.06
(-0.65%)
At close: January 24 at 5:29:50 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20259.409.509.069.189.1886,353
Jan 23, 20259.629.829.249.249.2472,573
Jan 22, 20259.569.729.549.689.6811,238
Jan 21, 20259.769.789.469.529.5212,963
Jan 20, 20259.509.729.509.509.5013,103
Jan 17, 20259.609.889.549.609.6020,688
Jan 16, 20259.7010.059.409.449.4492,877
Jan 15, 20259.9410.159.689.829.8244,344
Jan 14, 20259.709.949.709.949.9410,208
Jan 13, 20259.729.789.629.749.747,465
Jan 10, 20259.749.929.629.749.7429,368
Jan 9, 20259.8610.359.7010.0510.0541,926
Jan 8, 20259.629.949.629.889.8820,085
Jan 7, 20259.709.849.629.689.689,042
Jan 3, 20259.8010.009.709.809.8022,316
Jan 2, 20259.9210.159.729.829.8212,236
Dec 30, 20249.8610.359.829.989.9812,875
Dec 27, 202410.0010.609.8210.0010.0016,168
Dec 23, 20249.8610.159.849.989.988,071
Dec 20, 20249.8410.109.749.969.9632,089
Dec 19, 20249.809.929.689.889.885,960
Dec 18, 20249.869.949.709.709.7022,820
Dec 17, 202410.1510.259.829.869.863,141
Dec 16, 20249.9210.459.9010.1010.109,951
Dec 13, 20249.8810.009.889.889.8827,912
Dec 12, 20249.7810.059.789.949.944,765
Dec 11, 202410.0510.059.789.909.908,654
Dec 10, 20249.8010.059.6210.0510.0514,275
Dec 9, 202410.6010.609.829.949.9429,734
Dec 6, 20249.4210.609.2810.5010.5091,071
Dec 5, 20249.409.509.329.489.4826,515
Dec 4, 20249.409.769.269.609.6049,662
Dec 3, 20249.509.769.229.489.4821,209
Dec 2, 20249.609.929.549.709.708,715
Nov 29, 20249.829.949.569.929.9226,215
Nov 28, 20249.729.829.609.829.8210,598
Nov 27, 20249.849.949.649.769.7618,967
Nov 26, 20249.989.989.749.829.827,217
Nov 25, 20249.9810.059.849.949.9412,984
Nov 22, 20249.8610.059.829.989.984,654
Nov 21, 20249.9810.159.849.909.9017,293
Nov 20, 202410.4510.559.809.909.90116,649
Nov 19, 202410.3510.6010.0510.5510.5528,469
Nov 18, 202410.4010.8510.1010.2510.2524,223
Nov 15, 202411.0511.0510.4510.8510.8510,950
Nov 14, 202410.1010.8010.1010.3510.3559,037
Nov 13, 202410.0510.3010.0510.2010.2020,516
Nov 12, 202410.0010.309.6610.3010.3036,656
Nov 11, 202410.2010.2510.0010.1510.1520,241
Nov 8, 202410.4010.7010.1010.2510.2535,074
Nov 7, 202410.4010.5010.3010.4510.4540,854
Nov 6, 202410.3010.9010.3010.5510.5540,365
Nov 5, 202410.4510.7010.1510.3510.35130,306
Nov 4, 202410.8011.2010.2010.5510.5562,519
Nov 1, 202410.9511.0010.8010.9510.9513,901
Oct 31, 202411.8011.9510.9510.9510.9537,217
Oct 30, 202411.0012.0010.8511.8011.8096,247
Oct 29, 202411.2011.5010.6511.0011.0057,527
Oct 28, 202411.1511.3510.8011.2511.2529,375
Oct 25, 202411.3011.4010.8511.1511.1527,933
Oct 24, 202411.1511.659.7011.3011.30103,724
Oct 23, 202411.5011.5011.1511.2011.2012,387
Oct 22, 202411.2511.5011.1011.4011.4018,055
Oct 21, 202411.5511.7011.1011.2511.2547,394
Oct 18, 202411.6511.7011.0511.5511.5510,446
Oct 17, 202411.3011.7511.1511.6511.6514,376
Oct 16, 202411.3511.3511.0011.3511.3522,249
Oct 15, 202411.3511.3511.1011.3511.3513,508
Oct 14, 202411.3511.8511.2511.3511.3511,796
Oct 11, 202410.9511.3510.9011.3511.3510,038
Oct 10, 202411.4511.4511.0511.2011.208,103
Oct 9, 202411.0511.5011.0511.2011.2018,829
Oct 8, 202410.9511.2010.8511.0511.059,029
Oct 7, 202411.1511.2010.8011.0011.0042,444
Oct 4, 202411.6511.7010.6011.2011.20113,419
Oct 3, 202411.4011.4511.2011.4011.403,784
Oct 2, 202411.8011.9011.3011.4011.4031,311
Oct 1, 202411.5011.9011.2511.6011.6026,230
Sep 30, 202411.7011.7011.4011.5511.5525,998
Sep 27, 202411.9011.9011.4011.7511.7537,431
Sep 26, 202411.6012.1011.6011.6511.6526,713
Sep 25, 202411.3512.1011.3511.8011.8014,329
Sep 24, 202411.7512.2011.5011.7511.7535,237
Sep 23, 202411.8012.0011.5011.8011.8021,448
Sep 20, 202412.0012.2011.6511.8511.8519,986
Sep 19, 202412.4012.4012.0012.0012.0026,100
Sep 18, 202412.2012.5011.9012.4512.4512,171
Sep 17, 202411.5512.4011.5512.0012.0027,412
Sep 16, 202412.2512.3511.7511.7511.7517,282
Sep 13, 202412.6512.8011.9512.3512.3530,356
Sep 12, 202412.9512.9512.6512.6512.658,258
Sep 11, 202412.5012.9512.4512.9512.959,598
Sep 10, 202412.7012.8512.4012.8512.853,764
Sep 9, 202412.8512.9012.5512.7012.708,304
Sep 6, 202412.5512.8012.3012.8012.805,891
Sep 5, 202412.5012.7012.3012.5512.5514,024
Sep 4, 202412.5012.7012.4512.6512.6514,910
Sep 3, 202413.1013.2512.5512.7512.7520,151
Sep 2, 202413.1513.1512.7513.1013.108,070
Aug 30, 202412.9513.0012.6512.9512.9531,032
Aug 29, 202413.5013.5012.9513.1013.1042,641
Aug 28, 202413.1513.5013.1513.5013.5023,186
Aug 27, 202413.7513.9513.2513.5013.5024,911
Aug 26, 202413.7013.8013.4513.7513.758,701
Aug 23, 202413.5013.7013.3013.7013.7016,400
Aug 22, 202414.2514.2513.3513.7513.7510,250
Aug 21, 202414.0514.0513.5513.7013.7015,130
Aug 20, 202413.6514.9513.6514.0514.0522,679
Aug 19, 202413.6513.7013.0013.6513.6547,841
Aug 16, 202413.6013.7012.9013.7013.7024,856
Aug 15, 202413.4013.9513.3013.6513.6533,274
Aug 14, 202413.7513.7513.3013.4513.4518,628
Aug 13, 202414.4514.4513.6013.7513.7533,490
Aug 12, 202414.9014.9514.2014.4514.4513,662
Aug 9, 202415.0015.0514.4514.9014.9034,269
Aug 8, 202414.5015.1513.7015.0015.0056,395
Aug 7, 202414.1015.0013.3014.5014.5024,737
Aug 6, 202413.5514.8513.4013.7513.7532,187
Aug 5, 202414.0014.0013.0013.6013.6093,836
Aug 2, 202415.8015.8014.3014.8014.8034,901
Aug 1, 202415.6516.0015.1515.5015.5028,328
Jul 31, 202415.5516.4015.2015.6515.6535,986
Jul 30, 202415.0015.4514.8514.9514.9515,544
Jul 29, 202415.0515.3514.4015.0015.0028,722
Jul 26, 202415.0515.8514.9515.1015.1018,202
Jul 25, 202416.1016.1015.0015.0515.0522,964
Jul 24, 202415.1515.5014.9515.2015.2021,970
Jul 23, 202415.3516.3515.2015.2015.2053,640
Jul 22, 202416.0516.9515.0015.3515.3561,443
Jul 19, 202417.1517.8015.0015.8515.85305,484
Jul 18, 202416.5017.8516.5017.1017.10125,358
Jul 17, 202416.2516.9015.7016.9016.90118,104
Jul 16, 202414.5016.6014.2016.0016.00211,026
Jul 15, 202414.7514.7514.0514.4514.4545,684
Jul 12, 202414.4514.9514.1014.8014.80112,140
Jul 11, 202414.7014.7514.1014.2014.2044,703
Jul 10, 202413.8014.7013.8014.4514.45253,899
Jul 9, 202413.7014.1013.0513.8013.8059,672
Jul 8, 202414.1514.4513.1513.7013.7058,140
Jul 5, 202413.5014.4513.3014.1514.15166,627
Jul 4, 202411.9513.3011.9513.3013.30123,684
Jul 3, 202411.6512.0011.4011.9511.9576,312
Jul 2, 202411.7011.7011.2511.6511.6517,089
Jul 1, 202411.0011.7011.0011.7011.7024,293
Jun 28, 202411.7512.0011.4511.6511.6582,286
Jun 27, 202411.6011.8511.3511.7511.7514,879
Jun 26, 202411.6011.9511.3011.6011.6015,763
Jun 25, 202411.8012.2011.5011.6011.6033,532
Jun 24, 202411.8511.9011.1511.8011.8036,513
Jun 20, 202410.5011.9510.2011.9011.9065,557
Jun 19, 202411.0011.0010.5010.7010.7027,419
Jun 18, 202411.0011.6510.8011.0011.0025,820
Jun 17, 202411.4011.4010.7011.2011.2018,226
Jun 14, 202412.1012.6011.1511.4011.4025,921
Jun 13, 202411.8012.0011.6011.8511.8520,589
Jun 12, 202411.7011.9511.4511.8011.8011,755
Jun 11, 202412.4512.4511.3511.7011.7026,797
Jun 10, 202412.7513.1511.9012.2012.2079,303
Jun 7, 202411.7512.8011.7012.7012.70183,701
Jun 5, 202410.2512.2510.0011.5011.50176,850
Jun 4, 202410.3010.309.7010.2510.2531,228
Jun 3, 202410.3010.459.8810.1510.1515,331
May 31, 202410.0510.159.8410.1510.1511,518
May 30, 202410.1010.109.489.829.8215,637
May 29, 202410.1010.109.709.709.7023,218
May 28, 202410.0010.059.829.929.9221,664
May 27, 202410.1010.109.7010.0010.0015,967
May 24, 202410.2510.259.8010.1010.1029,032
May 23, 202410.0510.109.9010.0010.0012,996
May 22, 202410.3510.3510.0510.2510.2510,401
May 21, 202410.2010.4510.1010.3510.3523,835
May 20, 202410.4010.5010.1010.3510.3535,286
May 17, 202410.3010.6010.1010.3510.3538,919
May 16, 202410.7010.7010.2010.3010.3041,747
May 15, 202410.9510.9510.1510.6510.6552,646
May 14, 202410.5511.0010.4011.0011.0016,516
May 13, 202410.9011.2010.4010.5510.5515,747
May 10, 202411.0011.0010.5010.9010.906,304
May 8, 202410.6011.0010.3510.7510.7529,244
May 7, 202411.0511.0510.3510.6010.6042,814
May 6, 202410.8511.3010.8511.0511.0513,349
May 3, 202410.8511.3510.5510.8010.8020,915
May 2, 202411.3011.3510.7010.8010.8020,451
Apr 30, 202411.3511.3510.9011.3511.3520,168
Apr 29, 202411.6012.2011.0011.4011.4040,636
Apr 26, 202411.1511.4011.1011.3011.3016,202
Apr 25, 202410.7011.4010.4011.1511.1560,483
Apr 24, 202410.6511.209.9210.7010.7034,635
Apr 23, 202410.3010.309.909.929.9231,952
Apr 22, 202410.5011.1010.2010.3510.3536,446
Apr 19, 202410.6511.1010.2510.4010.4025,625
Apr 18, 202411.1011.2510.3010.5510.5578,194
Apr 17, 202410.8011.4010.8011.1011.1023,023
Apr 16, 202410.0010.909.7010.8010.8077,697
Apr 15, 202410.4510.4510.0010.0510.0574,539
Apr 12, 202410.5011.7510.3010.5510.55261,350
Apr 11, 202412.2512.2510.3510.6510.65460,915
Apr 10, 202413.9513.9511.8012.2512.25105,074
Apr 9, 202413.6014.8012.7513.0013.00159,550
Apr 8, 202414.9015.7013.2514.0014.00539,286
Apr 5, 202413.3014.9513.0014.6514.65423,877
Apr 4, 202411.6012.8011.6012.4512.45285,289
Apr 3, 202410.0511.809.3811.5011.50158,688
Apr 2, 202411.8512.459.7210.0510.05361,651
Mar 28, 20248.9813.358.8011.8511.85424,145
Mar 27, 20248.149.407.848.968.96239,595
Mar 26, 20248.868.868.088.248.2455,980
Mar 25, 20248.668.668.128.308.3050,049
Mar 22, 20248.368.428.128.328.3222,132
Mar 21, 20248.408.848.048.328.3268,013
Mar 20, 20248.368.408.008.368.3644,804
Mar 19, 20248.208.608.068.328.3220,871
Mar 18, 20248.268.267.908.188.1823,816
Mar 15, 20248.668.668.008.288.2829,325
Mar 14, 20248.608.808.108.488.4836,834
Mar 13, 20248.909.008.428.528.5212,667
Mar 12, 20248.388.748.148.748.7434,924
Mar 11, 20248.408.408.068.408.4015,462
Mar 8, 20248.008.468.008.288.2836,987
Mar 7, 20248.228.227.868.088.0825,571
Mar 6, 20248.368.368.008.248.2445,057
Mar 5, 20248.988.988.248.368.3655,434
Mar 4, 20249.049.048.508.568.5627,352
Mar 1, 20249.109.309.009.009.0022,096
Feb 29, 20249.349.669.009.029.0243,415
Feb 28, 20248.369.448.269.009.0079,233
Feb 27, 20248.368.427.968.208.2036,161
Feb 26, 20248.528.788.368.428.4227,093
Feb 23, 20249.109.268.428.548.5443,876
Feb 22, 20248.909.188.509.009.0019,972
Feb 21, 20249.269.388.709.189.1810,568
Feb 20, 20249.409.808.989.309.3023,950
Feb 19, 202410.2510.259.009.409.4055,165
Feb 16, 20249.9810.959.3410.2510.2554,909
Feb 15, 20249.8010.009.589.989.9818,382
Feb 14, 20249.809.809.369.769.768,082
Feb 13, 20249.629.809.129.789.7813,639
Feb 12, 20249.809.909.509.709.7028,832
Feb 9, 20249.029.909.029.469.4645,437
Feb 8, 20249.509.609.169.309.3025,714
Feb 7, 20249.709.709.289.509.5027,905
Feb 6, 20249.389.849.029.849.8438,580
Feb 5, 20249.389.449.169.389.3844,730
Feb 2, 20249.309.368.769.369.3651,250
Feb 1, 20249.369.369.049.229.2232,437
Jan 31, 20249.349.388.989.349.3456,130
Jan 30, 20248.489.308.389.069.0673,033
Jan 29, 20248.708.708.468.488.4846,385
Jan 26, 20248.868.868.448.708.7088,983
Jan 25, 20248.608.828.468.828.8219,442
Jan 24, 20248.888.888.528.588.5852,854