Nasdaq Stockholm · ADVE · stock
Advenica AB (publ) (ADVE) stock price history
Every Nasdaq Stockholm trading session of Advenica AB (publ) from Sep 18, 2014 to Sep 28, 2026: 3,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADVE adjusted close, 2014 to 2026
- SEK 28.71
- All time high, 2025
- SEK 29.20
- 52 week high, SEK 12.92 low
- 3,022
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ADVE key facts
- Advenica AB (publ) (ADVE) closed at SEK 17.74 on Sep 28, 2026 on Nasdaq Stockholm.
- ADVE's all time high close is SEK 28.71, set on Jul 4, 2025; its all time low close is SEK 2.13 on Dec 30, 2019.
- ADVE's 52 week range is SEK 12.92 to SEK 29.20.
- ADVE returned -11.2% over the year to Sep 28, 2026 and +18.9% over five years.
- Over ten years ADVE returned +38%, +3.3% a year compounded.
- ADVE's deepest drawdown was -91.5% from Jun 10, 2015 to Dec 30, 2019.
- DataCedar holds 3,022 daily sessions of ADVE history from Sep 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVE price chart, 2014 to 2026
ADVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -11.3% |
| 6 months | +24.2% |
| Year to date | -9.4% |
| 1 year | -11.2% |
| 3 years | +97.0% |
| 5 years | +18.9% |
| 10 years | +38.2% |
| Since Sep 18, 2014 | +74.5% |
| Compound annual growth, 12.0 years | +4.7% |
ADVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 28.71 on Jul 4, 2025
- All time low close
- SEK 2.13 on Dec 30, 2019
- 52 week high
- SEK 29.20 on Apr 29, 2026
- 52 week low
- SEK 12.92 on Mar 23, 2026
- Deepest drawdown
- -91.5% from Jun 10, 2015 to Dec 30, 2019, recovered May 9, 2025
- Best single session
- +39.0% on May 26, 2015
- Worst single session
- -19.4% on Dec 18, 2018
- Volatility, 1 year annualised
- 58.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2015, +194%
- Worst calendar year
- 2018, -77%
ADVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 19.73 | SEK 29.20 | SEK 12.92 | SEK 17.74 | -9.4% | 10.8M | 186 |
| 2025 | SEK 9.82 | SEK 29.71 | SEK 8.61 | SEK 19.57 | +98.2% | 24M | 249 |
| 2024 | SEK 8.29 | SEK 17.66 | SEK 7.48 | SEK 9.87 | +18.8% | 12.5M | 251 |
| 2023 | SEK 10.17 | SEK 12.35 | SEK 7.77 | SEK 8.31 | -19.2% | 6.1M | 251 |
| 2022 | SEK 12.01 | SEK 18.89 | SEK 6.95 | SEK 10.29 | -14.3% | 8.2M | 253 |
| 2021 | SEK 4.22 | SEK 22.47 | SEK 3.96 | SEK 12.01 | +179.9% | 26.7M | 253 |
| 2020 | SEK 2.17 | SEK 7.52 | SEK 2.13 | SEK 4.29 | +101.1% | 13.7M | 252 |
| 2019 | SEK 3.32 | SEK 5.27 | SEK 2.08 | SEK 2.13 | -32.7% | 10.7M | 247 |
| 2018 | SEK 13.82 | SEK 14.86 | SEK 3.09 | SEK 3.17 | -77.1% | 4.2M | 252 |
| 2017 | SEK 16.92 | SEK 25.42 | SEK 11.92 | SEK 13.82 | -17.5% | 6.5M | 253 |
| 2016 | SEK 17.00 | SEK 18.34 | SEK 11.17 | SEK 16.75 | -1.5% | 6M | 253 |
| 2015 | SEK 5.96 | SEK 26.42 | SEK 5.25 | SEK 17.00 | +193.5% | 16.1M | 251 |
| 2014 | SEK 13.33 | SEK 13.33 | SEK 4.38 | SEK 5.79 | n/a | 1.9M | 71 |
ADVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 17.74 | +3.9% |
| August 2026 | SEK 17.08 | +2.3% |
| July 2026 | SEK 16.70 | -15.3% |
| June 2026 | SEK 19.72 | -2.9% |
| May 2026 | SEK 20.30 | -19.9% |
| April 2026 | SEK 25.35 | +78.7% |
| March 2026 | SEK 14.19 | -6.3% |
| February 2026 | SEK 15.14 | -23.8% |
| January 2026 | SEK 19.87 | +1.5% |
| December 2025 | SEK 19.57 | +34.2% |
| November 2025 | SEK 14.58 | +1.4% |
| October 2025 | SEK 14.39 | -27.2% |
About the ADVE data
Daily bars. 3,022 sessions from Sep 18, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ADVE share price history
