Stock listing
Stockholm:ADVE Advenica AB Aktie
Home listing (Stockholm) of Advenica AB
Follow Advenica AB into a list and get an email when it puts out news.
Share price · OMXSTO:ADVE
16.84 SEK -0.20 (-1.2%)
Close on Oct 20, 2026
- Day range
- 16.66 – 17.00 SEKOct 20, 2026
- Volume
- 19,196 sharesOct 20, 2026
- Market cap
- 740.7M SEKAt the close on Oct 20, 2026 · price × 43.99M shares outstanding
- 52-week range
- 13.00 – 29.20 SEKLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Stockholm:ADVE · Home | 16.84 SEK | -0.20 (-1.2%) | 19,196 | 16.92 | 17.00 | 16.66 | 17.04 | Close on Oct 20, 2026 |
| Frankfurt:65R | €1.452 EUR | -0.05 (-3.3%) | — | €1.472 | €1.55 | €1.452 | €1.502 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · OMXSTO:ADVE · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16.84 | -0.20 | -1.2% | 16.92 | 17.00 | 16.66 | 19,196 | |
| 17.04 | -0.36 | -2.1% | 17.18 | 17.38 | 16.84 | 30,282 | |
| 17.40 | +0.50 | +3.0% | 16.98 | 17.50 | 16.98 | 12,912 | |
| 16.90 | -0.22 | -1.3% | 17.14 | 17.86 | 16.74 | 57,622 | |
| 17.12 | -0.48 | -2.7% | 17.62 | 17.62 | 17.10 | 12,006 | |
| 17.60 | -0.16 | -0.9% | 18.02 | 18.08 | 17.24 | 41,849 | |
| 17.76 | -0.34 | -1.9% | 18.00 | 18.00 | 17.58 | 21,315 | |
| 18.10 | +0.96 | +5.6% | 17.70 | 19.00 | 17.70 | 56,025 | |
| 17.14 | -0.22 | -1.3% | 17.38 | 17.46 | 17.00 | 40,357 | |
| 17.36 | -0.44 | -2.5% | 17.60 | 17.60 | 17.06 | 22,787 | |
| 17.80 | -0.48 | -2.6% | 18.00 | 18.00 | 17.56 | 33,551 | |
| 18.28 | -0.42 | -2.2% | 18.74 | 18.98 | 17.94 | 38,915 | |
| 18.70 | -0.82 | -4.2% | 19.54 | 20.45 | 18.56 | 96,845 | |
| 19.52 | -0.18 | -0.9% | 19.70 | 19.80 | 19.14 | 29,361 | |
| 19.70 | +0.22 | +1.1% | 19.80 | 20.00 | 19.12 | 59,257 | |
| 19.48 | +1.68 | +9.4% | 18.52 | 20.40 | 18.22 | 160,565 | |
| 17.80 | +0.20 | +1.1% | 17.78 | 18.50 | 17.36 | 48,037 | |
| 17.60 | +0.34 | +2.0% | 17.26 | 17.70 | 17.08 | 111,280 | |
| 17.26 | -0.22 | -1.3% | 17.48 | 17.48 | 17.08 | 4,541 | |
| 17.48 | +0.12 | +0.7% | 17.38 | 17.50 | 17.02 | 42,350 | |
| 17.36 | -0.02 | -0.1% | 17.40 | 17.48 | 16.90 | 19,577 | |
| 17.38 | +0.14 | +0.8% | 17.10 | 17.58 | 16.90 | 38,218 | |
| 17.24 | +0.38 | +2.3% | 16.72 | 17.52 | 16.52 | 74,912 | |
| 16.86 | -0.50 | -2.9% | 17.38 | 17.38 | 16.56 | 25,060 | |
| 17.36 | +0.56 | +3.3% | 16.98 | 17.84 | 16.90 | 33,928 | |
| 16.80 | +0.30 | +1.8% | 16.34 | 17.00 | 16.26 | 22,652 | |
| 16.50 | -0.14 | -0.8% | 16.52 | 16.62 | 16.32 | 25,334 | |
| 16.64 | -0.24 | -1.4% | 16.72 | 17.02 | 16.42 | 25,755 | |
| 16.88 | 0.00 | 0.0% | 16.88 | 17.02 | 16.62 | 19,145 | |
| 16.88 | -0.02 | -0.1% | 17.24 | 17.24 | 16.64 | 11,311 | |
| 16.90 | -0.10 | -0.6% | 16.84 | 17.00 | 16.62 | 20,940 | |
| 17.00 | -0.08 | -0.5% | 16.78 | 17.26 | 16.58 | 36,544 | |
| 17.08 | +0.28 | +1.7% | 16.72 | 17.10 | 16.62 | 16,044 | |
| 16.80 | -0.18 | -1.1% | 16.98 | 17.16 | 16.74 | 26,387 | |
| 16.98 | +0.30 | +1.8% | 16.70 | 17.04 | 16.42 | 19,324 | |
| 16.68 | -0.40 | -2.3% | 17.28 | 17.28 | 16.56 | 28,800 | |
| 17.08 | -0.02 | -0.1% | 17.34 | 17.34 | 16.86 | 11,066 | |
| 17.10 | +0.60 | +3.6% | 16.50 | 17.10 | 16.34 | 26,567 | |
| 16.50 | -0.40 | -2.4% | 16.80 | 17.34 | 15.70 | 102,716 | |
| 16.90 | -0.10 | -0.6% | 17.00 | 17.00 | 16.54 | 19,822 | |
| 17.00 | +0.06 | +0.4% | 16.78 | 17.16 | 16.68 | 14,360 | |
| 16.94 | -0.16 | -0.9% | 16.90 | 17.10 | 16.56 | 21,955 | |
| 17.10 | +0.08 | +0.5% | 17.22 | 17.40 | 16.90 | 10,405 | |
| 17.02 | +0.12 | +0.7% | 16.70 | 17.28 | 16.18 | 66,399 | |
| 16.90 | -0.08 | -0.5% | 16.94 | 17.26 | 16.78 | 22,913 | |
| 16.98 | -0.06 | -0.4% | 16.80 | 17.28 | 16.74 | 14,808 | |
| 17.04 | -0.32 | -1.8% | 17.34 | 17.36 | 16.90 | 19,314 | |
| 17.36 | +0.46 | +2.7% | 16.90 | 17.48 | 16.82 | 14,188 | |
| 16.90 | -0.04 | -0.2% | 16.94 | 17.18 | 16.60 | 34,247 | |
| 16.94 | -0.46 | -2.6% | 17.20 | 17.58 | 16.60 | 41,269 | |
| 17.40 | -0.48 | -2.7% | 17.62 | 17.86 | 17.02 | 67,906 | |
| 17.88 | +0.14 | +0.8% | 17.76 | 18.00 | 17.04 | 53,346 | |
| 17.74 | +0.08 | +0.5% | 17.62 | 17.80 | 17.38 | 12,194 | |
| 17.66 | -0.10 | -0.6% | 17.70 | 17.70 | 17.32 | 12,122 | |
| 17.76 | +0.82 | +4.8% | 16.72 | 17.76 | 16.72 | 42,414 | |
| 16.94 | -0.02 | -0.1% | 17.22 | 17.24 | 16.30 | 38,472 | |
| 16.96 | +0.26 | +1.6% | 16.68 | 17.24 | 16.50 | 14,625 | |
| 16.70 | -0.30 | -1.8% | 17.00 | 17.06 | 16.40 | 30,825 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.34 | 16.80 | 24,925 | |
| 17.00 | +0.10 | +0.6% | 17.12 | 17.36 | 16.76 | 17,910 | |
| 16.90 | -0.20 | -1.2% | 16.84 | 17.18 | 16.56 | 16,010 | |
| 17.10 | +0.74 | +4.5% | 16.54 | 17.20 | 16.54 | 26,777 | |
| 16.36 | -0.06 | -0.4% | 16.64 | 17.00 | 16.20 | 25,372 | |
| 16.42 | -0.48 | -2.8% | 16.88 | 16.90 | 16.22 | 22,674 | |
| 16.90 | +0.06 | +0.4% | 16.82 | 17.22 | 16.44 | 27,635 | |
| 16.84 | -0.46 | -2.7% | 17.26 | 17.26 | 16.80 | 25,993 | |
| 17.30 | +0.90 | +5.5% | 16.34 | 17.96 | 15.86 | 56,179 |
- Ticker
- Stockholm:ADVE
- Asset type
- Stock
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Apr 9, 2026
Advenica Launches a new USB Malware Scanner
Latest news
Advenica Launches a new USB Malware Scanner
Apr 9, 2026
Closed 15.20 (+4.8%) on Apr 9, 2026
Advenica launches new Data Diode for railway
Mar 24, 2026
Closed 13.88 (-0.1%) on Mar 24, 2026
Advenica AB on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 9, 2026 · oldest 2025
Where Advenica AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:ADVE · Home listing · This page | Stockholm | Sweden | SEK |
| Frankfurt:65R | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Advenica AB.