Stockholm - Free Realtime Quote
SEK
Advenica AB (publ) (ADVE.ST)
17.02
-0.34
(-1.96%)
As of 2:30:32 PM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
17.16
17.16
16.88
17.02
17.02
8,185
Nov 2, 2026
17.02
17.36
16.80
17.36
17.36
40,445
Oct 30, 2026
17.04
17.32
16.82
17.02
17.02
9,003
Oct 29, 2026
17.30
17.50
16.82
17.28
17.28
22,839
Oct 28, 2026
17.80
17.80
17.22
17.58
17.58
23,484
Oct 27, 2026
17.98
18.34
17.20
17.68
17.68
33,728
Oct 26, 2026
17.20
18.50
17.20
18.10
18.10
61,877
Oct 23, 2026
17.64
17.94
16.86
17.46
17.46
65,018
Oct 22, 2026
17.10
17.64
17.10
17.64
17.64
18,410
Oct 21, 2026
16.88
17.08
16.76
17.00
17.00
18,880
Oct 20, 2026
16.92
17.00
16.66
16.84
16.84
19,548
Oct 19, 2026
17.18
17.38
16.84
17.04
17.04
30,357
Oct 16, 2026
16.98
17.50
16.98
17.40
17.40
12,912
Oct 15, 2026
17.14
17.86
16.74
16.90
16.90
57,622
Oct 14, 2026
17.62
17.62
17.10
17.12
17.12
12,006
Oct 13, 2026
18.02
18.08
17.24
17.60
17.60
41,849
Oct 12, 2026
18.00
18.00
17.58
17.76
17.76
21,315
Oct 9, 2026
17.70
19.00
17.70
18.10
18.10
56,025
Oct 8, 2026
17.38
17.46
17.00
17.14
17.14
40,357
Oct 7, 2026
17.60
17.60
17.06
17.36
17.36
22,787
Oct 6, 2026
18.00
18.00
17.56
17.80
17.80
33,551
Oct 5, 2026
18.74
18.98
17.94
18.28
18.28
38,915
Oct 2, 2026
19.54
20.45
18.56
18.70
18.70
96,845
Oct 1, 2026
19.70
19.80
19.14
19.52
19.52
29,361
Sep 30, 2026
19.80
20.00
19.12
19.70
19.70
59,257
Sep 29, 2026
18.52
20.40
18.22
19.48
19.48
160,565
Sep 28, 2026
17.78
18.50
17.36
17.80
17.80
48,037
Sep 25, 2026
17.26
17.70
17.08
17.60
17.60
111,280
Sep 24, 2026
17.48
17.48
17.08
17.26
17.26
4,541
Sep 23, 2026
17.38
17.50
17.02
17.48
17.48
42,350
Sep 22, 2026
17.40
17.48
16.90
17.36
17.36
19,577
Sep 21, 2026
17.10
17.58
16.90
17.38
17.38
38,218
Sep 18, 2026
16.72
17.52
16.52
17.24
17.24
74,912
Sep 17, 2026
17.38
17.38
16.56
16.86
16.86
25,060
Sep 16, 2026
16.98
17.84
16.90
17.36
17.36
33,928
Sep 15, 2026
16.34
17.00
16.26
16.80
16.80
22,652
Sep 14, 2026
16.52
16.62
16.32
16.50
16.50
25,334
Sep 11, 2026
16.72
17.02
16.42
16.64
16.64
25,755
Sep 10, 2026
16.88
17.02
16.62
16.88
16.88
19,145
Sep 9, 2026
17.24
17.24
16.64
16.88
16.88
11,311
Sep 8, 2026
16.84
17.00
16.62
16.90
16.90
20,940
Sep 7, 2026
16.78
17.26
16.58
17.00
17.00
36,544
Sep 4, 2026
16.72
17.10
16.62
17.08
17.08
16,044
Sep 3, 2026
16.98
17.16
16.74
16.80
16.80
26,387
Sep 2, 2026
16.70
17.04
16.42
16.98
16.98
19,324
Sep 1, 2026
17.28
17.28
16.56
16.68
16.68
28,800
Aug 31, 2026
17.34
17.34
16.86
17.08
17.08
11,066
Aug 28, 2026
16.50
17.10
16.34
17.10
17.10
26,567
Aug 27, 2026
16.80
17.34
15.70
16.50
16.50
102,716
Aug 26, 2026
17.00
17.00
16.54
16.90
16.90
19,822
Aug 25, 2026
16.78
17.16
16.68
17.00
17.00
14,360
Aug 24, 2026
16.90
17.10
16.56
16.94
16.94
21,955
Aug 21, 2026
17.22
17.40
16.90
17.10
17.10
10,405
Aug 20, 2026
16.70
17.28
16.18
17.02
17.02
66,399
Aug 19, 2026
16.94
17.26
16.78
16.90
16.90
22,913
Aug 18, 2026
16.80
17.28
16.74
16.98
16.98
14,808
Aug 17, 2026
17.34
17.36
16.90
17.04
17.04
19,314
Aug 14, 2026
16.90
17.48
16.82
17.36
17.36
14,188
Aug 13, 2026
16.94
17.18
16.60
16.90
16.90
34,247
Aug 12, 2026
17.20
17.58
16.60
16.94
16.94
41,269
Aug 11, 2026
17.62
17.86
17.02
17.40
17.40
67,906
Aug 10, 2026
17.76
18.00
17.04
17.88
17.88
53,346
Aug 7, 2026
17.62
17.80
17.38
17.74
17.74
12,194
Aug 6, 2026
17.70
17.70
17.32
17.66
17.66
12,122
Aug 5, 2026
16.72
17.76
16.72
17.76
17.76
42,414
Aug 4, 2026
17.22
17.24
16.30
16.94
16.94
38,472
Aug 3, 2026
16.68
17.24
16.50
16.96
16.96
14,625
Jul 31, 2026
17.00
17.06
16.40
16.70
16.70
30,825
Jul 30, 2026
17.00
17.34
16.80
17.00
17.00
24,925
Jul 29, 2026
17.12
17.36
16.76
17.00
17.00
17,910
Jul 28, 2026
16.84
17.18
16.56
16.90
16.90
16,010
Jul 27, 2026
16.54
17.20
16.54
17.10
17.10
26,777
Jul 24, 2026
16.64
17.00
16.20
16.36
16.36
25,372
Jul 23, 2026
16.88
16.90
16.22
16.42
16.42
22,674
Jul 22, 2026
16.82
17.22
16.44
16.90
16.90
27,635
Jul 21, 2026
17.26
17.26
16.80
16.84
16.84
25,993
Jul 20, 2026
16.34
17.96
15.86
17.30
17.30
56,179
Jul 17, 2026
18.90
18.90
15.00
16.40
16.40
217,960
Jul 16, 2026
18.04
18.88
17.90
18.00
18.00
30,332
Jul 15, 2026
18.48
18.96
18.40
18.94
18.94
28,423
Jul 14, 2026
18.12
18.40
18.00
18.36
18.36
7,728
Jul 13, 2026
17.60
18.50
17.08
18.12
18.12
51,359
Jul 10, 2026
18.00
18.24
17.46
17.78
17.78
42,035
Jul 9, 2026
17.88
18.00
17.06
17.08
17.08
51,724
Jul 8, 2026
18.68
18.98
17.52
17.86
17.86
42,814
Jul 7, 2026
19.30
19.32
18.60
18.80
18.80
24,738
Jul 6, 2026
19.54
19.62
19.10
19.12
19.12
25,956
Jul 3, 2026
19.48
19.98
19.16
19.52
19.52
16,967
Jul 2, 2026
19.60
20.45
19.22
19.54
19.54
19,499
Jul 1, 2026
19.72
20.00
19.52
19.60
19.60
5,738
Jun 30, 2026
19.72
20.00
19.58
19.72
19.72
8,116
Jun 29, 2026
20.00
20.40
19.70
19.74
19.74
7,940
Jun 26, 2026
20.90
20.90
19.86
20.00
20.00
9,393
Jun 25, 2026
19.88
21.25
19.62
20.50
20.50
89,823
Jun 24, 2026
19.52
20.75
19.52
19.98
19.98
72,876
Jun 23, 2026
19.64
19.72
19.48
19.62
19.62
27,565
Jun 22, 2026
19.52
19.74
19.20
19.62
19.62
31,264
Jun 18, 2026
19.52
19.74
19.50
19.74
19.74
28,025
Jun 17, 2026
19.62
19.98
19.00
19.64
19.64
35,803
Jun 16, 2026
19.34
19.62
19.26
19.60
19.60
12,421
Jun 15, 2026
19.42
20.00
19.30
19.44
19.44
76,078
Jun 12, 2026
19.04
19.22
18.76
19.22
19.22
40,573
Jun 11, 2026
18.08
18.94
17.82
18.62
18.62
42,117
Jun 10, 2026
18.50
18.74
17.86
18.16
18.16
58,103
Jun 9, 2026
19.42
19.44
18.50
18.80
18.80
43,976
Jun 8, 2026
19.04
19.34
18.54
19.06
19.06
34,673
Jun 5, 2026
19.00
19.68
18.60
19.28
19.28
41,238
Jun 4, 2026
19.68
19.68
18.54
19.04
19.04
110,200
Jun 3, 2026
20.30
20.30
19.40
20.00
20.00
76,744
Jun 2, 2026
19.82
20.80
19.28
20.75
20.75
72,984
Jun 1, 2026
20.20
20.60
19.76
19.82
19.82
47,448
May 29, 2026
20.95
21.45
19.62
20.30
20.30
223,208
May 28, 2026
21.45
22.00
20.55
20.90
20.90
68,279
May 27, 2026
21.95
22.25
21.40
21.40
21.40
50,366
May 26, 2026
23.15
23.45
21.70
22.00
22.00
100,795
May 25, 2026
23.55
24.20
22.95
23.15
23.15
69,578
May 22, 2026
23.65
23.90
23.15
23.55
23.55
44,731
May 21, 2026
22.30
23.50
21.65
23.50
23.50
111,709
May 20, 2026
22.05
23.25
21.50
22.00
22.00
112,969
May 19, 2026
22.85
23.15
22.10
22.10
22.10
34,909
May 18, 2026
23.50
23.80
22.45
22.95
22.95
34,182
May 15, 2026
23.10
23.95
23.00
23.25
23.25
85,161
May 13, 2026
22.85
23.10
21.90
23.05
23.05
60,013
May 12, 2026
22.00
22.75
21.65
22.75
22.75
52,730
May 11, 2026
22.80
22.85
21.95
22.25
22.25
87,160
May 8, 2026
23.50
23.50
22.50
22.90
22.90
69,522
May 7, 2026
24.85
24.85
23.35
23.75
23.75
41,646
May 6, 2026
23.30
25.00
23.25
24.40
24.40
83,933
May 5, 2026
23.70
23.80
22.75
23.20
23.20
86,034
May 4, 2026
25.35
25.35
23.00
23.75
23.75
153,755
Apr 30, 2026
26.60
27.75
24.55
25.35
25.35
218,564
Apr 29, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
21.65
29.20
20.60
26.50
26.50
705,227
Apr 28, 2026
23.00
23.30
20.50
21.60
21.46
194,350
Apr 27, 2026
24.85
25.25
21.95
22.75
22.60
194,347
Apr 24, 2026
24.50
24.90
23.25
24.75
24.59
111,896
Apr 23, 2026
22.90
25.50
22.80
24.70
24.54
356,743
Apr 22, 2026
21.55
22.70
20.75
22.40
22.25
58,133
Apr 21, 2026
22.00
22.15
21.10
21.55
21.41
51,844
Apr 20, 2026
21.25
22.60
21.15
21.90
21.76
132,696
Apr 17, 2026
19.00
21.10
19.00
21.10
20.96
135,169
Apr 16, 2026
19.06
19.20
18.52
18.98
18.86
81,630
Apr 15, 2026
19.50
19.98
18.52
18.98
18.86
79,613
Apr 14, 2026
19.02
21.85
18.98
19.16
19.04
398,262
Apr 13, 2026
16.16
16.18
15.58
15.96
15.86
20,240
Apr 10, 2026
15.16
16.64
15.16
16.28
16.17
58,304
Apr 9, 2026
14.84
15.20
14.74
15.20
15.10
33,906
Apr 8, 2026
14.24
15.12
14.24
14.50
14.41
20,123
Apr 7, 2026
14.70
14.70
14.20
14.22
14.13
19,738
Apr 2, 2026
14.94
15.18
14.68
14.72
14.62
11,395
Apr 1, 2026
14.78
14.94
14.06
14.94
14.84
23,961
Mar 31, 2026
14.00
14.66
14.00
14.28
14.19
25,419
Mar 30, 2026
14.38
14.72
13.84
13.98
13.89
32,410
Mar 27, 2026
13.74
14.38
13.54
14.38
14.29
13,871
Mar 26, 2026
13.98
13.98
13.50
13.80
13.71
19,413
Mar 25, 2026
13.68
14.20
13.68
13.98
13.89
21,327
Mar 24, 2026
13.90
13.90
13.42
13.88
13.79
34,039
Mar 23, 2026
13.38
14.14
13.00
13.90
13.81
51,167
Mar 20, 2026
13.24
13.98
13.24
13.96
13.87
44,067
Mar 19, 2026
14.18
14.18
13.36
13.80
13.71
97,891
Mar 18, 2026
15.18
15.26
14.30
14.30
14.21
89,699
Mar 17, 2026
14.92
15.22
14.72
14.98
14.88
10,953
Mar 16, 2026
15.00
15.20
14.58
14.98
14.88
28,996
Mar 13, 2026
15.16
15.26
14.62
15.26
15.16
21,084
Mar 12, 2026
14.94
15.30
14.60
14.72
14.62
58,888
Mar 11, 2026
15.00
15.26
14.92
14.94
14.84
21,578
Mar 10, 2026
14.90
15.22
14.68
14.92
14.82
19,038
Mar 9, 2026
14.90
14.96
14.40
14.90
14.80
61,037
Mar 6, 2026
15.28
15.28
14.80
15.00
14.90
45,949
Mar 5, 2026
14.52
15.28
14.22
15.28
15.18
72,163
Mar 4, 2026
14.34
14.78
14.12
14.40
14.31
47,271
Mar 3, 2026
14.72
14.78
14.44
14.50
14.41
42,740
Mar 2, 2026
14.80
15.04
14.20
14.90
14.80
69,352
Feb 27, 2026
14.98
15.34
14.80
15.24
15.14
32,194
Feb 26, 2026
15.50
15.50
14.86
15.00
14.90
126,565
Feb 25, 2026
15.60
15.84
15.50
15.64
15.54
38,152
Feb 24, 2026
16.06
16.06
15.50
15.86
15.76
66,798
Feb 23, 2026
16.70
16.72
16.02
16.26
16.15
39,187
Feb 20, 2026
16.76
16.94
16.34
16.80
16.69
39,119
Feb 19, 2026
17.18
17.48
16.76
16.76
16.65
25,352
Feb 18, 2026
17.04
17.78
16.86
17.20
17.09
24,662
Feb 17, 2026
17.38
17.66
16.60
17.00
16.89
78,917
Feb 16, 2026
17.22
18.94
17.20
17.88
17.76
54,054
Feb 13, 2026
19.14
19.70
16.10
17.10
16.99
263,076
Feb 12, 2026
19.00
19.14
18.56
19.14
19.02
37,289
Feb 11, 2026
19.00
19.14
16.78
18.72
18.60
65,441
Feb 10, 2026
19.38
19.40
18.96
19.16
19.04
29,609
Feb 9, 2026
18.64
19.68
18.64
19.16
19.04
14,604
Feb 6, 2026
18.54
19.38
18.54
18.94
18.82
24,440
Feb 5, 2026
18.70
19.30
18.50
19.04
18.92
41,086
Feb 4, 2026
19.78
19.78
18.54
18.70
18.58
63,713
Feb 3, 2026
19.90
20.20
19.70
19.74
19.61
22,345
Feb 2, 2026
19.78
20.35
18.38
19.78
19.65
43,568
Jan 30, 2026
20.10
20.35
19.50
20.00
19.87
40,815
Jan 29, 2026
20.25
20.65
20.00
20.05
19.92
19,235
Jan 28, 2026
20.25
20.70
19.40
20.05
19.92
77,905
Jan 27, 2026
21.00
21.35
20.10
20.15
20.02
52,180
Jan 26, 2026
20.75
21.10
20.20
20.95
20.81
57,052
Jan 23, 2026
21.15
21.60
20.35
20.60
20.47
60,174
Jan 22, 2026
19.62
21.10
19.62
21.10
20.96
97,055
Jan 21, 2026
19.32
19.68
18.70
19.50
19.37
59,552
Jan 20, 2026
18.78
19.48
18.50
19.48
19.35
51,912
Jan 19, 2026
19.28
19.28
17.28
18.68
18.56
75,368
Jan 16, 2026
19.52
20.10
19.10
19.52
19.39
59,820
Jan 15, 2026
19.60
19.60
18.92
19.20
19.08
47,130
Jan 14, 2026
19.00
19.68
18.18
19.54
19.41
61,226
Jan 13, 2026
18.44
19.06
17.84
18.98
18.86
79,108
Jan 12, 2026
19.20
19.22
18.20
18.50
18.38
76,988
Jan 9, 2026
19.84
19.96
19.02
19.08
18.96
36,349
Jan 8, 2026
19.72
19.96
18.76
19.82
19.69
50,494
Jan 7, 2026
19.14
19.78
19.12
19.70
19.57
72,075
Jan 5, 2026
20.10
20.20
18.84
19.00
18.88
48,299
Jan 2, 2026
19.86
20.90
19.84
19.92
19.79
73,870
Dec 30, 2025
19.78
19.84
19.50
19.70
19.57
69,226
Dec 29, 2025
18.94
19.78
18.94
19.78
19.65
111,819
Dec 23, 2025
19.26
19.78
17.86
18.66
18.54
59,516
Dec 22, 2025
19.40
19.40
18.42
19.22
19.10
85,942
Dec 19, 2025
18.60
19.32
17.50
18.36
18.24
105,890
Dec 18, 2025
16.44
18.90
16.44
18.20
18.08
204,413
Dec 17, 2025
14.88
16.48
14.88
16.22
16.11
123,389
Dec 16, 2025
14.50
15.00
14.50
14.88
14.78
38,607
Dec 15, 2025
14.60
14.60
14.26
14.50
14.41
26,001
Dec 12, 2025
14.50
15.10
14.50
14.84
14.74
35,041
Dec 11, 2025
14.30
14.86
14.30
14.58
14.49
21,346
Dec 10, 2025
14.32
14.70
14.22
14.64
14.55
20,313
Dec 9, 2025
14.30
14.50
14.10
14.24
14.15
29,869
Dec 8, 2025
14.48
14.50
14.00
14.30
14.21
43,847
Dec 5, 2025
15.00
15.32
14.10
14.52
14.43
51,147
Dec 4, 2025
14.24
15.08
14.22
14.98
14.88
38,352
Dec 3, 2025
14.60
14.60
14.22
14.40
14.31
12,225
Dec 2, 2025
14.68
14.90
14.36
14.60
14.51
24,027
Dec 1, 2025
14.74
15.10
14.12
14.46
14.37
30,912
Nov 28, 2025
14.88
15.10
14.42
14.68
14.58
23,453
Nov 27, 2025
14.82
14.98
14.54
14.54
14.45
25,802
Nov 26, 2025
14.56
15.00
14.50
14.80
14.70
22,495
Nov 25, 2025
13.98
14.60
13.98
14.26
14.17
36,915
Nov 24, 2025
14.02
14.08
13.48
13.74
13.65
53,824
Nov 21, 2025
14.18
14.30
13.70
14.20
14.11
50,861
Nov 20, 2025
14.96
15.00
14.32
14.58
14.49
72,554
Nov 19, 2025
15.80
15.98
14.86
15.02
14.92
18,693
Nov 18, 2025
14.72
15.96
14.40
15.90
15.80
71,779
Nov 17, 2025
14.94
15.62
14.32
14.70
14.60
112,181
Nov 14, 2025
14.90
15.00
14.54
15.00
14.90
74,925
Nov 13, 2025
14.38
15.00
14.04
14.62
14.53
66,094
Nov 12, 2025
14.80
14.80
14.42
14.42
14.33
24,192
Nov 11, 2025
14.32
14.84
14.32
14.46
14.37
46,145
Nov 10, 2025
13.98
14.50
13.98
14.32
14.23
38,255
Nov 7, 2025
13.86
14.26
13.78
14.08
13.99
37,532
Nov 6, 2025
14.24
14.36
13.68
14.10
14.01
143,391
Nov 5, 2025
14.52
14.60
14.24
14.46
14.37
47,187
Nov 4, 2025
14.92
15.08
14.56
14.78
14.68
17,087
Nov 3, 2025
14.54
15.28
14.54
14.88
14.78
78,836
