ADVN.SW(ADVN.SW)
ADVN.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $42.60 | $42.60 | $42.60 | $42.60 | 27 |
| 8/6/2026 | $43.00 | $43.00 | $43.00 | $43.00 | - |
| 8/5/2026 | $44.00 | $44.00 | $43.00 | $43.00 | 117 |
| 8/4/2026 | $43.00 | $44.00 | $42.60 | $44.00 | 1,009 |
| 8/3/2026 | $43.00 | $43.00 | $42.20 | $43.00 | 1,007 |
| 7/31/2026 | $45.20 | $45.20 | $45.20 | $45.20 | - |
| 7/30/2026 | $45.20 | $45.20 | $45.20 | $45.20 | - |
| 7/29/2026 | $45.20 | $45.20 | $45.20 | $45.20 | 39 |
| 7/28/2026 | $45.20 | $45.20 | $45.20 | $45.20 | 20 |
| 7/27/2026 | $45.20 | $45.20 | $45.20 | $45.20 | 2 |
| 7/24/2026 | $42.60 | $42.60 | $42.60 | $42.60 | - |
| 7/23/2026 | $42.60 | $42.60 | $42.60 | $42.60 | - |
| 7/22/2026 | $42.60 | $42.60 | $42.60 | $42.60 | - |
| 7/21/2026 | $42.60 | $42.60 | $42.60 | $42.60 | - |
| 7/20/2026 | $42.60 | $42.60 | $42.60 | $42.60 | 1 |
| 7/17/2026 | $42.60 | $42.60 | $42.60 | $42.60 | - |
| 7/16/2026 | $42.60 | $42.60 | $42.60 | $42.60 | 2 |
| 7/15/2026 | $43.00 | $43.00 | $43.00 | $43.00 | - |
| 7/14/2026 | $43.00 | $43.00 | $43.00 | $43.00 | 76 |
| 7/13/2026 | $41.00 | $43.80 | $41.00 | $43.80 | 70 |
| 7/10/2026 | $40.60 | $45.60 | $40.60 | $45.60 | 21 |
| 7/9/2026 | $40.20 | $40.40 | $40.20 | $40.40 | 128 |
| 7/8/2026 | $44.40 | $44.40 | $44.40 | $44.40 | 81 |
| 7/7/2026 | $44.80 | $44.80 | $44.80 | $44.80 | 44 |
| 7/6/2026 | $45.60 | $45.60 | $44.80 | $44.80 | 130 |
| 7/3/2026 | $40.20 | $45.00 | $40.20 | $45.00 | 379 |
| 7/2/2026 | $41.20 | $41.20 | $41.20 | $41.20 | 71 |
| 7/1/2026 | $40.20 | $40.20 | $40.20 | $40.20 | 200 |
| 6/30/2026 | $47.40 | $47.40 | $40.40 | $40.40 | 4,370 |
| 6/29/2026 | $45.00 | $45.00 | $44.60 | $44.60 | 752 |
| 6/26/2026 | $46.80 | $46.80 | $46.80 | $46.80 | - |
| 6/25/2026 | $47.40 | $47.60 | $47.40 | $47.60 | 144 |
| 6/24/2026 | $47.40 | $47.40 | $47.40 | $47.40 | 34 |
| 6/23/2026 | $47.40 | $47.40 | $47.40 | $47.40 | - |
| 6/22/2026 | $47.40 | $47.40 | $47.40 | $47.40 | 50 |
| 6/19/2026 | $47.00 | $47.40 | $47.00 | $47.40 | 99 |
| 6/18/2026 | $46.40 | $46.40 | $46.40 | $46.40 | 7 |
| 6/17/2026 | $47.00 | $47.00 | $47.00 | $47.00 | 2 |
| 6/16/2026 | $43.20 | $47.00 | $43.20 | $47.00 | 184 |
| 6/15/2026 | $46.20 | $47.00 | $46.20 | $47.00 | 110 |
| 6/12/2026 | $46.40 | $46.60 | $46.20 | $46.60 | 63 |
| 6/11/2026 | $46.20 | $46.20 | $46.20 | $46.20 | 559 |
| 6/10/2026 | $44.60 | $45.40 | $44.60 | $45.40 | 630 |
| 6/9/2026 | $44.80 | $44.80 | $44.80 | $44.80 | - |
| 6/8/2026 | $45.00 | $45.00 | $45.00 | $45.00 | 194 |
| 6/5/2026 | $44.80 | $44.80 | $44.00 | $44.00 | 40 |
| 6/4/2026 | $44.80 | $44.80 | $44.80 | $44.80 | 81 |
| 6/3/2026 | $45.00 | $45.00 | $45.00 | $45.00 | - |
| 6/2/2026 | $44.80 | $45.00 | $44.80 | $45.00 | 98 |
| 6/1/2026 | $45.00 | $45.00 | $45.00 | $45.00 | 67 |
| 5/29/2026 | $41.00 | $45.00 | $41.00 | $45.00 | 294 |
| 5/28/2026 | $44.00 | $44.00 | $44.00 | $44.00 | - |
| 5/27/2026 | $44.00 | $44.00 | $44.00 | $44.00 | 91 |
| 5/26/2026 | $44.00 | $44.20 | $43.80 | $44.20 | 200 |
| 5/22/2026 | $44.00 | $44.00 | $44.00 | $44.00 | 48 |
| 5/21/2026 | $42.80 | $42.80 | $41.20 | $42.80 | 498 |
| 5/20/2026 | $40.20 | $44.00 | $40.20 | $40.80 | 685 |
| 5/19/2026 | $40.00 | $40.00 | $40.00 | $40.00 | 531 |
| 5/18/2026 | $36.80 | $40.00 | $36.80 | $40.00 | 184 |
| 5/15/2026 | $39.80 | $39.80 | $39.80 | $39.80 | 535 |
| 5/13/2026 | $39.80 | $39.80 | $39.80 | $39.80 | 12 |
| 5/12/2026 | $36.40 | $39.80 | $36.40 | $39.80 | 114 |
| 5/11/2026 | $39.60 | $39.60 | $39.60 | $39.60 | 200 |