Advenica AB (65R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +2.14% | 0 | 0.00 |
| Oct 30, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.19% | 0 | 0.00 |
| Oct 29, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.69% | 0 | 0.00 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.04% | 0 | 0.00 |
| Oct 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.13% | 0 | 0.00 |
| Oct 26, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +2.62% | 0 | 0.00 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +3.95% | 0 | 0.00 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +1.10% | 0 | 0.00 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.47 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 200 | 6.10 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +3.30% | 0 | 0.00 |
| Oct 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.09% | 0 | 0.00 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.16% | 0 | 0.00 |
| Oct 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.33% | 0 | 0.00 |
| Oct 13, 2026 | 1.53 | 1.64 | 1.52 | 1.64 | 1.64 | +5.27% | 160 | 5.29 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | +4.57% | 0 | 0.00 |
| Oct 08, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | 0 | 0.00 |
| Oct 07, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.61% | 0 | 0.00 |
| Oct 06, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.25% | 0 | 0.00 |
| Oct 05, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +0.25% | 0 | 0.00 |
| Oct 02, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.21% | 0 | 0.00 |
| Oct 01, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -6.83% | 0 | 0.00 |
| Sep 30, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | +18.44% | 150 | 1.25 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | 0 | 0.00 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | +0.93% | 0 | 0.00 |
| Sep 25, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | +0.81% | 0 | 0.00 |
| Sep 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.41% | 0 | 0.00 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.95% | 0 | 0.00 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +2.09% | 0 | 0.00 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.71% | 0 | 0.00 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +3.36% | 0 | 0.00 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +1.85% | 0 | 0.00 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | 0 | 0.00 |
| Sep 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.80% | 0 | 0.00 |
| Sep 11, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | +5.92% | 150 | 1.28 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 0 | 0.00 |
| Sep 08, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -6.52% | 0 | 0.00 |
| Sep 07, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | +7.57% | 225 | 1.97 |
| Sep 04, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.55% | 0 | 0.00 |
| Sep 03, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +1.95% | 0 | 0.00 |
| Sep 02, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.71% | 0 | 0.00 |
| Sep 01, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +3.37% | 0 | 0.00 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | 0 | 0.00 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.22% | 0 | 0.00 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.82% | 0 | 0.00 |
| Aug 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.08% | 0 | 0.00 |
