Stockholm - Delayed Quote SEK

Adtraction Group AB (ADTR.ST)

46.90 -1.40 (-2.90%)
At close: April 26 at 3:49 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
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 1.00 Dividend
Apr 22, 2024 46.00 47.20 45.00 46.80 46.80 1,505
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 9, 2024 43.70 44.80 43.70 44.60 43.63 852
Apr 8, 2024 44.80 44.90 43.20 44.60 43.63 7,273
Apr 5, 2024 44.20 44.20 43.40 44.10 43.14 94
Apr 4, 2024 43.20 44.20 42.20 44.20 43.24 1,100
Apr 3, 2024 44.40 44.40 43.10 44.00 43.05 2,462
Apr 2, 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 8, 2024 45.30 47.30 45.30 46.40 45.39 2,443
Mar 7, 2024 44.80 45.00 43.50 44.80 43.83 1,222
Mar 6, 2024 45.30 45.30 43.50 44.00 43.05 5,089
Mar 5, 2024 44.70 44.70 44.30 44.30 43.34 92
Mar 4, 2024 45.70 45.70 44.40 45.30 44.32 6,489
Mar 1, 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 9, 2024 48.10 49.80 48.10 49.80 48.72 573
Feb 8, 2024 50.00 50.60 45.10 47.90 46.86 1,711
Feb 7, 2024 48.20 49.30 47.90 49.00 47.94 55
Feb 6, 2024 48.00 50.00 48.00 48.20 47.15 554
Feb 5, 2024 50.00 50.00 46.90 49.40 48.33 1,772
Feb 2, 2024 50.00 51.20 50.00 50.00 48.92 1,079
Feb 1, 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
Jan 26, 2024 49.70 49.80 49.70 49.80 48.72 18
Jan 25, 2024 49.20 49.70 48.00 49.70 48.62 196
Jan 24, 2024 48.20 48.20 47.70 48.20 47.15 622
Jan 23, 2024 47.60 48.00 47.60 48.00 46.96 396
Jan 22, 2024 48.40 48.50 46.70 47.70 46.67 2,177
Jan 19, 2024 50.00 50.00 47.50 48.40 47.35 12,243
Jan 18, 2024 50.20 50.80 49.90 49.90 48.82 2,329
Jan 17, 2024 49.50 51.40 49.50 50.20 49.11 2,225
Jan 16, 2024 47.80 49.50 47.80 49.50 48.43 1,185
Jan 15, 2024 46.70 47.50 46.60 47.50 46.47 3,100
Jan 12, 2024 47.50 47.80 47.50 47.80 46.76 40,522
Jan 11, 2024 46.20 47.50 46.10 47.40 46.37 1,915
Jan 10, 2024 46.00 47.00 46.00 47.00 45.98 658
Jan 9, 2024 46.70 46.80 45.80 46.50 45.49 136
Jan 8, 2024 47.00 47.00 45.60 46.50 45.49 1,031
Jan 5, 2024 47.70 47.70 47.70 47.70 46.67 300
Jan 4, 2024 44.20 46.20 44.10 46.20 45.20 1,010
Jan 3, 2024 44.20 44.60 43.10 44.60 43.63 1,200
Jan 2, 2024 43.00 44.50 42.80 44.50 43.53 842
Dec 29, 2023 44.40 44.40 43.30 44.40 43.44 1,290
Dec 28, 2023 44.50 45.00 42.90 45.00 44.02 1,898
Dec 27, 2023 44.40 44.40 44.40 44.40 43.44 599
Dec 22, 2023 44.40 44.50 42.90 44.50 43.53 3,225
Dec 21, 2023 44.10 45.60 44.10 45.60 44.61 37
Dec 20, 2023 45.00 45.20 45.00 45.20 44.22 162
Dec 19, 2023 46.10 46.60 44.60 44.60 43.63 4,131
Dec 18, 2023 44.60 44.80 43.30 44.80 43.83 738
Dec 15, 2023 44.60 45.00 43.40 44.60 43.63 966
Dec 14, 2023 44.20 45.40 44.00 44.00 43.05 766
Dec 13, 2023 43.60 43.70 42.60 43.70 42.75 760
Dec 12, 2023 43.80 46.10 43.00 44.20 43.24 3,723
Dec 11, 2023 43.70 43.70 43.70 43.70 42.75 -
Dec 8, 2023 42.10 43.70 42.10 43.70 42.75 561
Dec 7, 2023 43.50 44.60 41.70 43.40 42.46 8,840
Dec 6, 2023 44.70 44.70 44.40 44.40 43.44 51
Dec 5, 2023 42.30 44.30 42.30 44.30 43.34 739
Dec 4, 2023 41.60 42.00 41.60 42.00 41.09 26
Dec 1, 2023 43.00 43.40 41.20 41.20 40.31 716
Nov 30, 2023 41.50 42.80 41.00 42.80 41.87 2,107
Nov 29, 2023 42.90 42.90 41.40 42.60 41.68 4,000
Nov 28, 2023 40.10 42.50 40.00 42.50 41.58 9,675
Nov 27, 2023 38.70 39.50 38.70 39.50 38.64 800
Nov 24, 2023 40.00 40.00 38.30 38.70 37.86 6,335
Nov 23, 2023 40.50 40.50 39.50 39.50 38.64 3,155
Nov 22, 2023 40.60 41.60 40.50 41.60 40.70 115
Nov 21, 2023 40.70 41.80 40.70 41.70 40.80 634
Nov 20, 2023 40.70 41.80 40.70 41.80 40.89 60
Nov 17, 2023 42.10 42.10 41.80 41.80 40.89 110
Nov 16, 2023 41.20 41.80 41.20 41.80 40.89 726
Nov 15, 2023 41.90 41.90 41.10 41.90 40.99 489
Nov 14, 2023 40.90 42.30 40.70 42.30 41.38 317
Nov 13, 2023 40.60 41.10 40.60 41.10 40.21 205
Nov 10, 2023 41.30 41.30 40.50 41.00 40.11 739
Nov 9, 2023 41.60 43.00 41.40 41.40 40.50 1,851
Nov 8, 2023 41.80 42.50 40.00 41.40 40.50 3,174
Nov 7, 2023 43.00 43.30 41.00 43.30 42.36 3,726
Nov 6, 2023 42.20 46.90 41.30 42.90 41.97 69,702
Nov 3, 2023 34.50 43.00 34.50 41.30 40.40 26,301
Nov 2, 2023 32.40 34.00 32.40 33.70 32.97 3,756
Nov 1, 2023 32.70 32.70 32.70 32.70 31.99 -
Oct 31, 2023 32.90 32.90 32.70 32.70 31.99 417
Oct 30, 2023 33.30 33.90 32.70 32.70 31.99 1,013
Oct 27, 2023 33.80 33.80 33.80 33.80 33.07 12
Oct 26, 2023 33.20 33.20 33.00 33.00 32.28 2,490
Oct 25, 2023 33.70 34.00 33.00 34.00 33.26 2,945
Oct 24, 2023 33.10 33.90 33.10 33.90 33.16 550
Oct 23, 2023 34.10 34.20 33.40 33.90 33.16 271
Oct 20, 2023 34.40 34.50 33.90 33.90 33.16 978
Oct 19, 2023 35.60 35.60 34.40 35.20 34.44 1,405
Oct 18, 2023 35.90 35.90 35.30 35.30 34.53 115
Oct 17, 2023 35.40 35.40 35.40 35.40 34.63 -
Oct 16, 2023 35.30 35.90 35.30 35.40 34.63 268
Oct 13, 2023 36.20 36.20 36.00 36.00 35.22 674
Oct 12, 2023 36.40 37.50 36.20 37.40 36.59 1,545
Oct 11, 2023 36.10 36.20 34.90 36.20 35.41 1,630
Oct 10, 2023 36.80 36.80 34.10 36.00 35.22 1,718
Oct 9, 2023 36.50 36.80 35.60 36.80 36.00 674
Oct 6, 2023 40.50 40.50 35.20 36.70 35.90 3,778
Oct 5, 2023 40.00 40.00 40.00 40.00 39.13 400
Oct 4, 2023 39.50 40.00 39.50 40.00 39.13 374
Oct 3, 2023 40.40 40.40 40.40 40.40 39.52 -
Oct 2, 2023 38.90 40.40 38.90 40.40 39.52 735
Sep 29, 2023 39.00 40.40 38.50 40.40 39.52 3,291
Sep 28, 2023 40.50 41.20 39.60 39.60 38.74 1,089
Sep 27, 2023 39.90 41.00 39.40 40.30 39.43 2,758
Sep 26, 2023 40.20 40.70 39.50 40.70 39.82 561
Sep 25, 2023 39.20 41.30 39.20 40.80 39.91 2,590
Sep 22, 2023 39.80 39.80 39.40 39.40 38.55 273
Sep 21, 2023 39.50 40.50 39.40 39.40 38.55 1,584
Sep 20, 2023 39.00 41.00 39.00 40.90 40.01 1,760
Sep 19, 2023 38.90 40.20 38.80 38.80 37.96 798
Sep 18, 2023 40.00 40.00 40.00 40.00 39.13 -
Sep 15, 2023 40.00 40.00 39.00 40.00 39.13 145
Sep 14, 2023 40.10 40.10 40.10 40.10 39.23 -
Sep 13, 2023 40.50 40.50 40.10 40.10 39.23 264
Sep 12, 2023 39.00 40.30 39.00 40.00 39.13 3,912
Sep 11, 2023 37.00 39.00 37.00 39.00 38.15 1,734
Sep 8, 2023 36.50 37.00 36.50 37.00 36.20 2,257
Sep 7, 2023 34.50 35.70 34.50 35.70 34.93 1,243
Sep 6, 2023 34.40 34.40 34.40 34.40 33.65 100
Sep 5, 2023 34.80 35.60 34.80 35.60 34.83 101,172
Sep 4, 2023 35.00 35.00 35.00 35.00 34.24 25
Sep 1, 2023 36.00 36.00 35.90 35.90 35.12 660
Aug 31, 2023 36.80 36.80 35.90 36.00 35.22 3,404
Aug 30, 2023 37.60 37.70 37.60 37.60 36.78 31
Aug 29, 2023 36.30 37.60 36.30 37.60 36.78 456
Aug 28, 2023 37.30 38.10 37.20 37.90 37.08 1,132
Aug 25, 2023 38.00 38.50 37.70 38.40 37.57 3,610
Aug 24, 2023 38.10 39.10 38.10 39.10 38.25 130,832
Aug 23, 2023 38.40 38.80 38.40 38.80 37.96 677
Aug 22, 2023 37.00 38.80 37.00 38.80 37.96 958
Aug 21, 2023 37.00 37.00 35.80 36.90 36.10 2,671
Aug 18, 2023 35.10 38.10 34.40 36.40 35.61 50,361
Aug 17, 2023 34.20 34.20 34.00 34.00 33.26 250
Aug 16, 2023 32.90 34.30 32.90 34.30 33.56 578
Aug 15, 2023 33.10 33.40 32.90 33.40 32.68 2,036
Aug 14, 2023 35.00 35.00 33.20 34.20 33.46 3,207
Aug 11, 2023 35.90 35.90 35.10 35.20 34.44 975
Aug 10, 2023 36.00 36.50 36.00 36.50 35.71 256
Aug 9, 2023 37.10 37.10 36.60 37.00 36.20 1,689
Aug 8, 2023 37.30 37.50 36.60 36.90 36.10 3,681
Aug 7, 2023 36.10 36.10 36.10 36.10 35.32 3
Aug 4, 2023 36.20 36.80 36.10 36.80 36.00 1,053
Aug 3, 2023 37.00 37.00 36.20 36.90 36.10 995
Aug 2, 2023 37.00 37.70 36.30 36.90 36.10 3,873
Aug 1, 2023 36.50 37.10 36.10 36.10 35.32 466
Jul 31, 2023 37.70 37.70 35.80 35.80 35.02 2,157
Jul 28, 2023 37.90 37.90 36.50 37.80 36.98 440
Jul 27, 2023 38.00 38.40 38.00 38.00 37.18 740
Jul 26, 2023 38.50 38.50 38.50 38.50 37.66 -
Jul 25, 2023 38.00 38.50 38.00 38.50 37.66 139
Jul 24, 2023 38.40 38.40 38.40 38.40 37.57 52
Jul 21, 2023 38.00 38.60 38.00 38.60 37.76 606
Jul 20, 2023 38.50 38.60 38.50 38.60 37.76 756
Jul 19, 2023 37.60 39.00 37.60 38.20 37.37 1,854
Jul 18, 2023 38.20 38.20 37.60 37.70 36.88 2,027
Jul 17, 2023 37.50 38.80 37.50 38.30 37.47 640
Jul 14, 2023 38.50 38.50 37.50 37.50 36.69 129
Jul 13, 2023 38.90 38.90 37.30 38.50 37.66 919
Jul 12, 2023 39.00 39.00 39.00 39.00 38.15 -
Jul 11, 2023 38.30 39.00 38.20 39.00 38.15 1,450
Jul 10, 2023 37.80 38.90 37.80 38.50 37.66 1,161
Jul 7, 2023 37.50 38.60 37.50 38.60 37.76 69
Jul 6, 2023 37.50 38.00 37.50 38.00 37.18 748
Jul 5, 2023 37.30 38.00 37.30 38.00 37.18 12
Jul 4, 2023 36.80 38.40 36.60 38.40 37.57 2,317
Jul 3, 2023 38.50 38.50 38.00 38.00 37.18 1,408
Jun 30, 2023 39.20 39.90 37.70 38.90 38.06 15,084
Jun 29, 2023 40.70 40.70 38.90 40.00 39.13 7,192
Jun 28, 2023 40.10 40.70 40.10 40.70 39.82 286
Jun 27, 2023 40.40 40.50 39.50 40.50 39.62 179
Jun 26, 2023 38.00 40.30 38.00 40.30 39.43 625
Jun 22, 2023 39.30 39.30 37.10 39.10 38.25 4,716
Jun 21, 2023 38.90 39.30 37.90 39.30 38.45 856
Jun 20, 2023 38.20 38.60 38.20 38.60 37.76 3,262
Jun 19, 2023 37.50 38.20 37.50 38.20 37.37 173
Jun 16, 2023 38.00 38.90 37.00 38.90 38.06 2,825
Jun 15, 2023 36.30 37.70 35.30 37.70 36.88 2,985
Jun 14, 2023 36.30 37.50 35.10 36.30 35.51 2,821
Jun 13, 2023 37.00 37.40 37.00 37.40 36.59 270
Jun 12, 2023 36.30 38.10 35.00 36.80 36.00 6,309
Jun 9, 2023 36.00 36.40 35.90 35.90 35.12 3,877
Jun 8, 2023 35.90 35.90 35.10 35.90 35.12 430
Jun 7, 2023 34.10 35.30 34.10 35.30 34.53 1,038
Jun 5, 2023 34.90 34.90 33.70 34.90 34.14 3,244
Jun 2, 2023 35.20 35.30 35.20 35.30 34.53 657
Jun 1, 2023 34.10 35.00 34.10 34.30 33.56 1,462
May 31, 2023 36.50 36.80 35.00 35.00 34.24 5,746
May 30, 2023 35.80 36.80 34.90 36.80 36.00 721
May 29, 2023 34.80 35.80 34.80 35.80 35.02 164
May 26, 2023 34.50 36.00 34.50 35.90 35.12 2,099
May 25, 2023 34.80 35.50 34.20 35.50 34.73 3,479
May 24, 2023 35.90 36.00 35.10 36.00 35.22 1,187
May 23, 2023 36.30 36.30 35.40 35.90 35.12 250
May 22, 2023 35.40 35.90 34.70 35.90 35.12 2,554
May 19, 2023 35.40 36.30 34.60 35.40 34.63 6,244
May 17, 2023 36.60 36.60 35.40 35.40 34.63 3,851
May 16, 2023 37.10 37.10 36.10 36.20 35.41 5,084
May 15, 2023 35.30 36.10 35.10 36.00 35.22 8,926
May 12, 2023 35.80 36.50 34.00 35.90 35.12 17,756
May 11, 2023 40.00 40.40 35.40 35.70 34.93 13,378
May 10, 2023 39.80 40.30 38.50 40.00 39.13 3,703
May 9, 2023 36.90 40.00 36.90 39.10 38.25 3,468
May 8, 2023 39.30 39.30 37.20 37.50 36.69 37,085
May 5, 2023 47.00 47.00 39.20 39.30 38.45 20,604
May 4, 2023 47.40 47.40 45.60 47.30 46.27 2,372
May 3, 2023 47.40 47.40 46.80 46.80 45.78 1,422
May 2, 2023 46.00 47.40 46.00 46.90 45.88 9,998
Apr 28, 2023 45.30 45.80 45.20 45.80 44.81 1,450
Apr 27, 2023 44.50 45.70 44.50 45.00 44.02 1,385
Apr 26, 2023 45.20 45.70 42.90 43.00 42.07 2,504