Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,030.50
-5.25(-0.13%)
Dow Futures
32,696.00
-78.00(-0.24%)
Nasdaq Futures
12,908.75
+41.50(+0.32%)
Russell 2000 Futures
1,779.90
-13.40(-0.75%)
Crude Oil
70.41
+0.74(+1.06%)
Gold
1,951.80
+10.70(+0.55%)

Advertisement

Adtraction Group AB (ADTR.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

42.55

+0.30

(+0.71%)

At close: 04:12PM CET

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	41.00	42.25	41.00	42.25	42.25	4,299
Mar 20, 2023	40.20	41.50	39.60	41.50	41.50	5,411
Mar 17, 2023	41.55	41.55	41.55	41.55	41.55	-
Mar 16, 2023	41.00	41.55	40.60	41.55	41.55	463
Mar 15, 2023	43.45	43.45	41.80	41.80	41.80	284
Mar 14, 2023	41.50	43.50	41.50	43.50	43.50	2,301
Mar 13, 2023	42.70	42.70	41.50	41.50	41.50	23
Mar 10, 2023	42.00	42.70	40.25	42.70	42.70	1,746
Mar 09, 2023	42.40	43.00	41.55	43.00	43.00	2,708
Mar 08, 2023	41.20	43.50	40.80	43.00	43.00	2,711
Mar 07, 2023	43.50	43.50	41.50	41.50	41.50	1,287
Mar 06, 2023	42.55	43.60	42.20	43.50	43.50	9,618
Mar 03, 2023	41.00	42.15	40.25	41.45	41.45	5,566
Mar 02, 2023	42.20	43.00	41.20	41.80	41.80	3,629
Mar 01, 2023	41.00	42.20	41.00	42.20	42.20	485
Feb 28, 2023	41.55	41.55	39.95	40.65	40.65	15,491
Feb 27, 2023	42.10	43.85	40.75	41.65	41.65	2,594
Feb 24, 2023	42.15	42.15	42.10	42.10	42.10	91
Feb 23, 2023	43.40	44.05	38.30	41.90	41.90	12,195
Feb 22, 2023	43.20	43.40	43.00	43.40	43.40	1,879
Feb 21, 2023	43.15	43.20	42.00	43.20	43.20	1,226
Feb 20, 2023	42.00	43.30	42.00	42.30	42.30	2,766
Feb 17, 2023	43.75	45.00	43.00	43.00	43.00	2,115
Feb 16, 2023	44.25	44.25	43.30	43.75	43.75	2,700
Feb 15, 2023	43.10	43.55	42.80	43.55	43.55	1,591
Feb 14, 2023	43.10	45.00	42.45	43.10	43.10	5,110
Feb 13, 2023	43.95	43.95	42.80	43.05	43.05	1,380
Feb 10, 2023	44.80	45.00	43.15	44.60	44.60	9,008
Feb 09, 2023	41.85	44.80	41.85	44.80	44.80	3,244
Feb 08, 2023	41.85	41.85	40.30	41.30	41.30	4,058
Feb 07, 2023	40.50	41.50	39.50	41.50	41.50	3,933
Feb 06, 2023	41.65	41.65	39.30	40.50	40.50	17,541
Feb 03, 2023	44.15	44.15	41.40	41.65	41.65	11,674
Feb 02, 2023	44.35	44.75	42.85	44.25	44.25	5,949
Feb 01, 2023	44.75	44.75	43.25	43.25	43.25	7,382
Jan 31, 2023	42.75	44.80	42.70	44.80	44.80	4,351
Jan 30, 2023	45.00	45.00	42.70	43.80	43.80	7,539
Jan 27, 2023	44.15	46.85	44.15	44.90	44.90	12,831
Jan 26, 2023	44.20	45.70	44.15	44.15	44.15	13,389
Jan 25, 2023	44.40	44.40	43.35	44.20	44.20	4,641
Jan 24, 2023	43.00	44.50	41.10	43.95	43.95	23,781
Jan 23, 2023	40.20	41.80	40.00	41.50	41.50	12,995
Jan 20, 2023	39.65	40.30	38.95	40.20	40.20	27,044
Jan 19, 2023	40.70	40.70	37.10	39.15	39.15	148,270
Jan 18, 2023	39.05	40.90	39.05	40.80	40.80	2,277
Jan 17, 2023	38.80	38.80	38.80	38.80	38.80	-
Jan 16, 2023	38.80	38.80	38.80	38.80	38.80	28
Jan 13, 2023	38.70	38.70	38.35	38.50	38.50	185
Jan 12, 2023	36.40	37.75	36.40	37.75	37.75	3,543
Jan 11, 2023	36.75	37.05	35.75	36.85	36.85	3,291
Jan 10, 2023	36.20	37.10	36.20	37.10	37.10	313
Jan 09, 2023	37.10	37.20	37.10	37.10	37.10	341
Jan 05, 2023	38.05	38.05	37.00	37.10	37.10	1,966
Jan 04, 2023	38.50	38.50	37.35	37.35	37.35	1,298
Jan 03, 2023	38.50	38.50	38.50	38.50	38.50	-
Jan 02, 2023	38.00	38.70	38.00	38.50	38.50	958
Dec 30, 2022	38.80	38.95	38.00	38.00	38.00	1,579
Dec 29, 2022	36.95	37.90	36.95	37.50	37.50	1,714
Dec 28, 2022	36.25	36.95	36.10	36.95	36.95	607
Dec 27, 2022	36.40	36.45	36.40	36.45	36.45	586
Dec 23, 2022	35.75	36.00	35.60	35.60	35.60	825
Dec 22, 2022	35.40	35.40	35.35	35.40	35.40	1,424
Dec 21, 2022	35.40	35.40	35.40	35.40	35.40	-
Dec 20, 2022	35.40	35.40	35.40	35.40	35.40	10
Dec 19, 2022	35.45	35.50	35.45	35.50	35.50	988
Dec 16, 2022	36.45	36.45	35.35	35.65	35.65	988
Dec 15, 2022	37.40	37.40	35.50	36.60	36.60	1,664
Dec 14, 2022	37.65	38.50	37.65	38.50	38.50	239
Dec 13, 2022	39.50	39.50	37.40	37.65	37.65	1,092
Dec 12, 2022	38.30	39.65	38.30	39.50	39.50	191
Dec 09, 2022	38.40	38.40	38.30	38.30	38.30	857
Dec 08, 2022	39.00	39.00	38.55	38.55	38.55	560
Dec 07, 2022	39.05	39.95	39.05	39.75	39.75	693
Dec 06, 2022	41.10	41.10	39.20	39.75	39.75	3,247
Dec 05, 2022	41.00	41.40	39.00	41.10	41.10	5,408
Dec 02, 2022	42.35	42.35	42.05	42.05	42.05	416
Dec 01, 2022	42.40	42.40	40.00	41.95	41.95	2,846
Nov 30, 2022	41.75	44.40	40.85	42.40	42.40	1,913
Nov 29, 2022	41.15	44.80	39.15	44.80	44.80	5,024
Nov 28, 2022	40.50	42.50	39.65	40.50	40.50	4,990
Nov 25, 2022	41.05	41.50	39.10	41.00	41.00	5,146
Nov 24, 2022	43.20	43.20	41.00	41.80	41.80	1,955
Nov 23, 2022	49.60	49.60	42.50	43.20	43.20	14,161
Nov 22, 2022	55.00	55.00	47.60	49.95	49.95	3,241
Nov 21, 2022	55.00	55.10	53.30	55.00	55.00	1,504
Nov 18, 2022	58.10	58.10	55.20	55.20	55.20	1,493
Nov 17, 2022	61.20	61.20	58.10	58.10	58.10	1,145
Nov 16, 2022	64.00	66.40	59.20	60.00	60.00	8,000
Nov 15, 2022	54.10	63.60	54.10	61.00	61.00	20,447
Nov 14, 2022	49.00	54.50	49.00	54.00	54.00	3,395
Nov 11, 2022	46.00	47.50	44.20	47.50	47.50	5,616
Nov 10, 2022	44.90	46.00	44.20	45.85	45.85	4,513
Nov 09, 2022	42.25	44.90	41.35	44.85	44.85	4,060
Nov 08, 2022	41.15	42.00	39.40	42.00	42.00	35,823
Nov 07, 2022	40.05	41.20	40.00	41.20	41.20	782
Nov 04, 2022	39.00	40.05	39.00	40.05	40.05	350
Nov 03, 2022	39.25	39.25	39.25	39.25	39.25	29
Nov 02, 2022	38.30	39.20	37.50	38.40	38.40	2,218
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,030.50-5.25(-0.13%)

Dow Futures32,696.00-78.00(-0.24%)

Nasdaq Futures12,908.75+41.50(+0.32%)

Russell 2000 Futures1,779.90-13.40(-0.75%)

Crude Oil70.41+0.74(+1.06%)

Gold1,951.80+10.70(+0.55%)

Adtraction Group AB (ADTR.ST)

S&P Futures
4,030.50
-5.25(-0.13%)

Dow Futures
32,696.00
-78.00(-0.24%)

Nasdaq Futures
12,908.75
+41.50(+0.32%)

Russell 2000 Futures
1,779.90
-13.40(-0.75%)

Crude Oil
70.41
+0.74(+1.06%)

Gold
1,951.80
+10.70(+0.55%)