Adtraction Group AB (ADTR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 01:36PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 39.80 | 39.80 | 39.70 | 39.70 | 39.70 | 140 |
| Jun 19, 2024 | 40.40 | 40.60 | 39.90 | 40.60 | 40.60 | 5,011 |
| Jun 18, 2024 | 41.00 | 41.30 | 40.50 | 41.30 | 41.30 | 1,130 |
| Jun 17, 2024 | 41.70 | 41.70 | 40.50 | 40.50 | 40.50 | 282 |
| Jun 14, 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 482 |
| Jun 13, 2024 | 41.50 | 41.50 | 40.30 | 41.00 | 41.00 | 937 |
| Jun 12, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 257 |
| Jun 11, 2024 | 41.90 | 41.90 | 40.40 | 41.50 | 41.50 | 482 |
| Jun 10, 2024 | 40.90 | 42.40 | 39.60 | 41.00 | 41.00 | 9,109 |
| Jun 07, 2024 | 40.10 | 40.90 | 40.00 | 40.90 | 40.90 | 8,854 |
| Jun 05, 2024 | 40.90 | 40.90 | 40.00 | 40.20 | 40.20 | 1,230 |
| Jun 04, 2024 | 41.10 | 41.10 | 40.10 | 40.90 | 40.90 | 59 |
| Jun 03, 2024 | 43.40 | 43.40 | 39.80 | 40.40 | 40.40 | 7,606 |
| May 31, 2024 | 41.70 | 44.20 | 41.70 | 43.40 | 43.40 | 3,460 |
| May 30, 2024 | 40.60 | 41.70 | 40.60 | 41.70 | 41.70 | 2,249 |
| May 29, 2024 | 40.80 | 41.50 | 39.60 | 40.10 | 40.10 | 19,129 |
| May 28, 2024 | 40.20 | 40.70 | 40.00 | 40.00 | 40.00 | 14,440 |
| May 27, 2024 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | 2,815 |
| May 24, 2024 | 41.10 | 41.10 | 40.30 | 41.00 | 41.00 | 2,023 |
| May 23, 2024 | 41.70 | 41.70 | 40.20 | 40.80 | 40.80 | 4,327 |
| May 22, 2024 | 41.50 | 41.70 | 40.30 | 40.80 | 40.80 | 1,321 |
| May 21, 2024 | 40.30 | 40.60 | 40.30 | 40.50 | 40.50 | 451 |
| May 20, 2024 | 41.00 | 41.40 | 40.60 | 41.00 | 41.00 | 3,927 |
| May 17, 2024 | 41.40 | 42.70 | 41.20 | 42.10 | 42.10 | 1,300 |
| May 16, 2024 | 41.60 | 42.30 | 41.60 | 42.30 | 42.30 | 271 |
| May 15, 2024 | 41.70 | 42.70 | 40.80 | 42.30 | 42.30 | 21,497 |
| May 14, 2024 | 41.90 | 42.50 | 41.40 | 41.70 | 41.70 | 2,814 |
| May 13, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 236 |
| May 10, 2024 | 41.80 | 41.90 | 41.80 | 41.90 | 41.90 | 2,639 |
| May 08, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 73 |
| May 07, 2024 | 41.40 | 42.70 | 39.90 | 41.60 | 41.60 | 6,687 |
| May 06, 2024 | 43.20 | 44.60 | 41.60 | 42.30 | 42.30 | 6,288 |
| May 03, 2024 | 47.50 | 47.50 | 43.20 | 44.60 | 44.60 | 8,937 |
| May 02, 2024 | 47.30 | 47.60 | 47.30 | 47.60 | 47.60 | 1,271 |
| Apr 30, 2024 | 45.60 | 47.10 | 45.60 | 47.10 | 47.10 | 574 |
| Apr 29, 2024 | 47.00 | 47.00 | 45.60 | 46.00 | 46.00 | 256 |
| Apr 26, 2024 | 48.30 | 48.40 | 46.60 | 46.90 | 46.90 | 3,795 |
| Apr 25, 2024 | 48.20 | 48.40 | 46.80 | 48.30 | 48.30 | 1,942 |
| Apr 24, 2024 | 46.80 | 48.80 | 46.00 | 48.70 | 48.70 | 1,770 |
| Apr 23, 2024 | 46.50 | 46.60 | 45.20 | 46.60 | 46.60 | 1,008 |
| Apr 22, 2024 | 46.00 | 47.20 | 45.00 | 46.80 | 46.80 | 1,505 |
| Apr 22, 2024 | 1 Dividend | |||||
| Apr 19, 2024 | 46.10 | 46.10 | 45.70 | 46.10 | 45.10 | 735 |
| Apr 18, 2024 | 47.20 | 48.00 | 46.70 | 48.00 | 46.96 | 261 |
| Apr 17, 2024 | 47.30 | 47.30 | 47.00 | 47.30 | 46.27 | 118 |
| Apr 16, 2024 | 46.20 | 47.50 | 46.20 | 47.00 | 45.98 | 2,090 |
| Apr 15, 2024 | 44.90 | 46.20 | 44.90 | 46.20 | 45.20 | 1,024 |
| Apr 12, 2024 | 43.30 | 44.80 | 43.30 | 44.80 | 43.83 | 155 |
| Apr 11, 2024 | 43.20 | 44.90 | 43.20 | 44.90 | 43.93 | 17,229 |
| Apr 10, 2024 | 44.60 | 44.70 | 43.40 | 44.60 | 43.63 | 775 |
| Apr 09, 2024 | 43.70 | 44.80 | 43.70 | 44.60 | 43.63 | 852 |
| Apr 08, 2024 | 44.80 | 44.90 | 43.20 | 44.60 | 43.63 | 7,273 |
| Apr 05, 2024 | 44.20 | 44.20 | 43.40 | 44.10 | 43.14 | 94 |
| Apr 04, 2024 | 43.20 | 44.20 | 42.20 | 44.20 | 43.24 | 1,100 |
| Apr 03, 2024 | 44.40 | 44.40 | 43.10 | 44.00 | 43.05 | 2,462 |
| Apr 02, 2024 | 44.50 | 44.50 | 44.00 | 44.40 | 43.44 | 256 |
| Mar 28, 2024 | 44.60 | 44.60 | 44.00 | 44.50 | 43.53 | 128 |
| Mar 27, 2024 | 43.30 | 44.60 | 43.30 | 44.40 | 43.44 | 372 |
| Mar 26, 2024 | 42.60 | 44.80 | 42.60 | 44.80 | 43.83 | 1,121 |
| Mar 25, 2024 | 43.70 | 44.10 | 42.20 | 43.50 | 42.56 | 1,212 |
| Mar 22, 2024 | 44.10 | 44.80 | 43.80 | 44.70 | 43.73 | 1,696 |
| Mar 21, 2024 | 44.40 | 44.90 | 44.00 | 44.90 | 43.93 | 334 |
| Mar 20, 2024 | 44.60 | 44.60 | 42.90 | 42.90 | 41.97 | 318 |
| Mar 19, 2024 | 45.00 | 45.50 | 43.50 | 44.60 | 43.63 | 1,525 |
| Mar 18, 2024 | 46.60 | 46.60 | 44.80 | 44.80 | 43.83 | 710 |
| Mar 15, 2024 | 46.50 | 46.80 | 46.00 | 46.60 | 45.59 | 644 |
| Mar 14, 2024 | 46.90 | 46.90 | 45.00 | 46.80 | 45.78 | 965 |
| Mar 13, 2024 | 46.80 | 46.90 | 46.80 | 46.80 | 45.78 | 2,194 |
| Mar 12, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.39 | 89 |
| Mar 11, 2024 | 45.20 | 46.40 | 44.90 | 46.30 | 45.30 | 619 |
| Mar 08, 2024 | 45.30 | 47.30 | 45.30 | 46.40 | 45.39 | 2,443 |
| Mar 07, 2024 | 44.80 | 45.00 | 43.50 | 44.80 | 43.83 | 1,222 |
| Mar 06, 2024 | 45.30 | 45.30 | 43.50 | 44.00 | 43.05 | 5,089 |
| Mar 05, 2024 | 44.70 | 44.70 | 44.30 | 44.30 | 43.34 | 92 |
| Mar 04, 2024 | 45.70 | 45.70 | 44.40 | 45.30 | 44.32 | 6,489 |
| Mar 01, 2024 | 45.10 | 46.00 | 45.00 | 45.70 | 44.71 | 1,467 |
| Feb 29, 2024 | 44.10 | 46.20 | 44.10 | 46.20 | 45.20 | 245 |
| Feb 28, 2024 | 45.30 | 45.30 | 44.50 | 45.30 | 44.32 | 1,055 |
| Feb 27, 2024 | 45.50 | 47.00 | 45.40 | 46.90 | 45.88 | 677 |
| Feb 26, 2024 | 47.50 | 47.50 | 46.50 | 47.10 | 46.08 | 12,573 |
| Feb 23, 2024 | 47.90 | 47.90 | 46.00 | 47.50 | 46.47 | 26,176 |
| Feb 22, 2024 | 49.00 | 49.00 | 44.80 | 48.00 | 46.96 | 9,069 |
| Feb 21, 2024 | 48.60 | 49.00 | 46.90 | 49.00 | 47.94 | 1,494 |
| Feb 20, 2024 | 47.00 | 48.60 | 47.00 | 48.60 | 47.55 | 2,499 |
| Feb 19, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.55 | 2 |
| Feb 16, 2024 | 48.60 | 49.70 | 47.50 | 48.60 | 47.55 | 608 |
| Feb 15, 2024 | 47.40 | 48.50 | 47.40 | 48.20 | 47.15 | 992 |
| Feb 14, 2024 | 46.80 | 47.40 | 46.80 | 47.40 | 46.37 | 67 |
| Feb 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.35 | 20 |
| Feb 12, 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 47.94 | 27 |
| Feb 09, 2024 | 48.10 | 49.80 | 48.10 | 49.80 | 48.72 | 573 |
| Feb 08, 2024 | 50.00 | 50.60 | 45.10 | 47.90 | 46.86 | 1,711 |
| Feb 07, 2024 | 48.20 | 49.30 | 47.90 | 49.00 | 47.94 | 55 |
| Feb 06, 2024 | 48.00 | 50.00 | 48.00 | 48.20 | 47.15 | 554 |
| Feb 05, 2024 | 50.00 | 50.00 | 46.90 | 49.40 | 48.33 | 1,772 |
| Feb 02, 2024 | 50.00 | 51.20 | 50.00 | 50.00 | 48.92 | 1,079 |
| Feb 01, 2024 | 52.40 | 53.00 | 51.20 | 51.80 | 50.68 | 309 |
| Jan 31, 2024 | 49.60 | 54.40 | 49.60 | 53.20 | 52.05 | 1,051 |
| Jan 30, 2024 | 53.00 | 53.00 | 50.60 | 50.60 | 49.50 | 1,506 |
| Jan 29, 2024 | 49.80 | 51.60 | 49.80 | 51.40 | 50.29 | 2,104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.