Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

ADDvise Group AB (publ) (ADDV-A.ST)

Compare
3.5000
+0.0100
+(0.29%)
As of 9:00:04 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253.50003.50003.50003.50003.500030
Apr 9, 20253.49003.49003.49003.49003.490063
Apr 8, 20253.63003.63003.49003.50003.50009,328
Apr 7, 20254.10004.10003.80003.80003.80005,259
Apr 4, 20254.42004.42004.41004.41004.41002,396
Apr 3, 20254.59004.59004.42004.42004.42003,505
Apr 2, 20254.81004.81004.59004.59004.59001,072
Apr 1, 20255.00005.00004.81004.81004.81003,081
Mar 31, 20255.34005.34005.02005.02005.020011,738
Mar 28, 20255.66005.66005.50005.50005.50002,333
Mar 27, 20255.98005.98005.54005.54005.54001,271
Mar 26, 20255.98005.98005.98005.98005.9800100
Mar 25, 20255.50005.98005.50005.52005.52004,036
Mar 24, 20255.60005.60005.50005.50005.50003,331
Mar 21, 20255.52005.60005.48005.60005.60006,153
Mar 20, 20257.98008.00007.98008.00008.000052
Mar 19, 20254.03008.00004.03007.98007.98002,794
Mar 18, 20253.84124.13033.84123.97333.973312,415
Mar 17, 20253.65943.71733.65943.71733.71734,590
Mar 14, 20253.29603.65943.29603.65943.659419,804
Mar 13, 20253.23813.23813.23813.23813.23812,450
Mar 12, 20253.19683.23813.19683.23813.23815,571
Mar 11, 20253.28773.28773.28773.28773.2877-
Mar 10, 20253.32073.32073.28773.28773.28774,130
Mar 7, 20258.80008.80008.18008.18008.18005,722
Mar 6, 20259.16009.16008.86008.86008.86002,618
Mar 5, 202510.100010.10009.14009.14009.140019,935
Mar 4, 20259.020010.50009.020010.500010.50009,570
Mar 3, 20258.60009.04008.60009.04009.04003,730
Feb 28, 20258.40008.42008.12008.42008.42002,645
Feb 27, 20257.84008.40007.84008.40008.40002,360
Feb 26, 20257.02008.32007.02007.84007.840017,036
Feb 25, 20256.84007.00006.84007.00007.00008,150
Feb 24, 20256.58006.58006.16006.16006.1600200
Feb 21, 20255.90006.80005.90006.80006.80009,283
Feb 20, 20255.92005.92005.92005.92005.920092
Feb 19, 20255.92005.92005.92005.92005.9200-
Feb 18, 20256.02006.02005.92005.92005.9200424
Feb 17, 20255.92006.02005.92005.92005.9200617
Feb 14, 20255.98005.98005.98005.98005.980025
Feb 13, 20255.68005.92005.68005.92005.92003,688
Feb 12, 20256.00006.00005.90005.90005.90002,775
Feb 11, 20256.00006.00006.00006.00006.0000166
Feb 10, 20255.84006.06005.84006.06006.060023,395
Feb 7, 20256.32006.32005.20005.74005.740034,002
Feb 6, 20256.94006.94006.92006.94006.94001,601
Feb 5, 20256.90006.90006.78006.90006.9000267
Feb 4, 20256.76006.88006.76006.88006.88002,225
Feb 3, 20256.94006.94006.58006.58006.58002,821
Jan 31, 20256.68006.90006.68006.90006.90004,957
Jan 30, 20256.76006.76006.50006.50006.5000554
Jan 29, 20256.64006.70006.64006.70006.70001,045
Jan 28, 20256.64006.64006.64006.64006.6400497
Jan 27, 20256.50006.74006.50006.74006.7400550
Jan 24, 20256.50006.58006.50006.50006.5000188
Jan 23, 20256.76006.76006.50006.52006.52003,275
Jan 22, 20257.00007.02006.74006.74006.74007,209
Jan 21, 20257.02007.66007.02007.10007.100012,672
Jan 20, 20257.18007.18007.02007.02007.02002,515
Jan 17, 20257.26007.44007.18007.18007.1800539
Jan 16, 20257.44007.44007.24007.42007.4200384
Jan 15, 20257.42007.44007.42007.44007.4400187
Jan 14, 20257.38007.44007.38007.44007.44003,857
Jan 13, 20257.44007.44007.20007.20007.200025
Jan 10, 20257.72007.72007.46007.46007.46002,867
Jan 9, 20258.22008.22007.94007.94007.94002,374
Jan 8, 20258.66008.66008.22008.22008.22002,910
Jan 7, 20258.98008.98008.76008.76008.76001,778
Jan 3, 20259.00009.00009.00009.00009.00001,667
Jan 2, 20259.34009.34009.02009.10009.10001,663
Dec 30, 202410.400010.40009.62009.64009.64006,691
Dec 27, 202410.850011.000010.350010.350010.35005,517
Dec 23, 202411.200011.200010.850011.050011.0500335
Dec 20, 202411.000011.200011.000011.200011.20004,090
Dec 19, 202410.800010.800010.800010.800010.8000100
Dec 18, 202411.050011.200011.050011.200011.2000716
Dec 17, 202411.050011.050011.050011.050011.05005
Dec 16, 202410.800010.800010.800010.800010.8000280
Dec 13, 202410.800010.800010.800010.800010.800092
Dec 12, 202410.800010.800010.800010.800010.8000394
Dec 11, 202410.850010.850010.850010.850010.8500458
Dec 10, 202410.800010.800010.800010.800010.8000-
Dec 9, 202410.050010.80009.980010.800010.80007,837
Dec 6, 202410.750010.75009.980010.400010.400013,761
Dec 5, 202410.500010.500010.450010.450010.4500742
Dec 4, 202410.500010.500010.450010.450010.45001,545
Dec 3, 202410.500010.800010.450010.800010.8000537
Dec 2, 202410.500010.500010.450010.500010.5000598
Nov 29, 202410.500010.500010.500010.500010.50001
Nov 28, 202410.900010.900010.800010.800010.80001,498
Nov 27, 202410.500011.000010.500010.900010.90005,801
Nov 26, 202410.500010.900010.500010.550010.5500616
Nov 25, 20249.720010.90009.720010.600010.600017,890
Nov 22, 202411.750011.75009.62009.82009.820014,743
Nov 21, 202412.000012.000012.000012.000012.0000653
Nov 20, 202412.100012.100012.100012.100012.10001,000
Nov 19, 202412.400012.400012.400012.400012.4000-
Nov 18, 202412.450012.450012.400012.400012.40001,662
Nov 15, 202412.100012.450011.950012.450012.450013,313
Nov 14, 202411.650012.500011.650012.050012.050015,782
Nov 13, 202412.050012.050012.000012.000012.00001,296
Nov 12, 202412.000012.000012.000012.000012.0000109
Nov 11, 202412.050012.450012.050012.400012.40004,019
Nov 8, 202412.100012.100012.000012.000012.000032
Nov 7, 202412.450012.550012.400012.400012.40002,157
Nov 6, 202411.800012.400011.800012.400012.40005,451
Nov 5, 202412.050012.050011.600011.950011.95003,685
Nov 4, 202412.150012.200011.300012.200012.200013,183
Nov 1, 202413.000013.000012.500012.500012.50003,252
Oct 31, 202412.150012.950012.150012.550012.55002,791
Oct 30, 202412.150012.150012.150012.150012.15004
Oct 29, 202411.900012.500011.900012.500012.50006,754
Oct 28, 202412.500012.500012.050012.050012.05001,180
Oct 25, 202411.850012.450011.600012.450012.45007,780
Oct 24, 202413.700013.700011.500011.600011.600013,249
Oct 23, 202413.700013.900013.300013.900013.900011,090
Oct 22, 202414.200014.200014.200014.200014.2000-
Oct 21, 202412.800014.200012.800014.200014.20008,069
Oct 18, 202413.250013.250012.800012.800012.8000452
Oct 17, 202412.800013.000012.750013.000013.00003,194
Oct 16, 202412.800012.800012.800012.800012.80001,361
Oct 15, 202412.850012.850012.800012.800012.80001,207
Oct 14, 202412.650012.850012.650012.800012.80003,951
Oct 11, 202412.800012.800012.500012.800012.80003,064
Oct 10, 202412.400012.400012.400012.400012.40001,351
Oct 9, 202411.550012.400011.500012.200012.200010,247
Oct 8, 202411.650012.000011.600011.600011.6000222
Oct 7, 202411.950012.000011.800011.800011.80002,683
Oct 4, 202411.700011.800011.600011.800011.80003,147
Oct 3, 202411.700011.800011.650011.800011.80005,700
Oct 2, 202411.450011.700011.200011.700011.700031,232
Oct 1, 202412.000012.000011.250011.500011.500015,834
Sep 30, 202412.200012.200011.000012.000012.000041,246
Sep 27, 202413.050013.050012.600012.600012.60002,125
Sep 26, 202413.850013.850013.400013.400013.40001,550
Sep 25, 202414.650014.650013.850013.850013.85002,202
Sep 24, 202414.700014.700014.700014.700014.70001,000
Sep 23, 202415.850015.850014.000014.450014.45006,443
Sep 20, 202415.600015.600015.600015.600015.600015
Sep 19, 202415.450016.000015.450015.600015.6000199,829
Sep 18, 202414.600015.100014.600015.050015.0500124,799
Sep 17, 202415.500015.500015.000015.050015.05002,647
Sep 16, 202415.550015.850015.000015.850015.85004,344
Sep 13, 202415.550015.550015.550015.550015.5500120
Sep 12, 202415.550015.550015.550015.550015.5500120,674
Sep 11, 202415.950015.950015.800015.950015.9500234
Sep 10, 202416.000016.000015.900016.000016.0000403
Sep 9, 202415.200015.600015.050015.500015.50002,503,523
Sep 6, 202415.650015.650014.600015.500015.500011,741
Sep 5, 202416.000016.000016.000016.000016.00002
Sep 4, 202416.050016.050015.500015.500015.50002,655
Sep 3, 202416.050016.100016.050016.050016.05002,171
Sep 2, 202415.700015.950015.500015.500015.5000178
Aug 30, 202415.100015.600015.100015.600015.60006,388
Aug 29, 202415.550015.600015.150015.600015.6000144
Aug 28, 202414.750015.550014.750015.550015.550014,010
Aug 27, 202414.950014.950014.750014.750014.750055
Aug 26, 202415.200015.300015.000015.000015.00001,085
Aug 23, 202415.150015.150015.000015.000015.00001,661
Aug 22, 202415.600015.600015.150015.150015.15001,148
Aug 21, 202415.000015.400015.000015.350015.35002,512
Aug 20, 202415.050015.050015.000015.000015.0000185
Aug 19, 202415.300015.300015.300015.300015.300087
Aug 16, 202415.500015.500015.000015.000015.00001,172
Aug 15, 202416.050016.700015.500015.500015.50009,502
Aug 14, 202415.550015.550015.500015.500015.5000187
Aug 13, 202415.000015.600015.000015.600015.60005,289
Aug 12, 202415.300015.300015.300015.300015.300051
Aug 9, 202415.050015.500015.050015.500015.500023
Aug 8, 202414.850015.350014.700015.350015.350010,393
Aug 7, 202415.050015.050015.000015.000015.00001,150
Aug 6, 202415.450015.450015.150015.150015.150023
Aug 5, 202415.100015.500014.600015.500015.50005,016
Aug 2, 202415.100015.600015.050015.100015.10007,157
Aug 1, 202415.150015.700015.100015.100015.10007,302
Jul 31, 202415.500015.900015.100015.150015.15002,410
Jul 30, 202415.500015.900015.450015.900015.90004,764
Jul 29, 202415.600015.650015.500015.500015.50003,570
Jul 26, 202415.750015.750015.050015.600015.60006,423
Jul 25, 202415.500015.800015.200015.800015.8000614,960
Jul 24, 202415.500015.600014.900015.600015.600021,097
Jul 23, 202415.500016.000015.500015.550015.550022,879
Jul 22, 202415.550015.550015.550015.550015.55001,000
Jul 19, 202415.300015.600015.000015.550015.550017,841
Jul 18, 202415.200015.600014.550015.500015.500039,024
Jul 17, 202415.450015.600015.000015.200015.20007,488
Jul 16, 202415.550015.550015.550015.550015.55003
Jul 15, 202415.600015.600015.600015.600015.600017
Jul 12, 202415.550015.550015.550015.550015.550019
Jul 11, 202415.000015.600015.000015.600015.6000558
Jul 10, 202415.600015.600015.550015.550015.5500128
Jul 9, 202415.400015.750015.050015.600015.600022,958
Jul 8, 202415.050015.050015.050015.050015.0500475
Jul 5, 202415.500015.500015.000015.350015.35005,147
Jul 4, 202415.500015.500015.500015.500015.5000-
Jul 3, 202415.600015.600015.500015.500015.5000986
Jul 2, 202415.300015.600014.950015.600015.600032,999
Jul 1, 202415.000015.300015.000015.300015.300082
Jun 28, 202415.150015.450015.150015.450015.450061
Jun 27, 202415.600015.600015.450015.450015.4500997
Jun 26, 202415.950016.000015.600016.000016.000021,192
Jun 25, 202413.850015.600013.850015.600015.600040,476
Jun 24, 202413.950013.950013.850013.850013.8500374
Jun 20, 202413.850014.000013.500014.000014.00004,457
Jun 19, 202414.750014.750014.000014.000014.00001,071
Jun 18, 202414.500014.750014.450014.450014.4500901
Jun 17, 202415.000015.050014.700014.700014.70001,294
Jun 14, 202414.900015.600014.900015.000015.000010,703
Jun 13, 202414.800014.800014.500014.550014.55002,139
Jun 12, 202414.400014.550014.400014.550014.55006,501
Jun 11, 202414.500014.500014.050014.050014.05001,221
Jun 10, 202414.900015.000014.050014.550014.550011,505
Jun 7, 202414.550014.900014.550014.700014.70001,289
Jun 5, 202414.500014.500014.500014.500014.5000681
Jun 4, 202414.750014.750014.700014.700014.7000546
Jun 3, 202414.000014.750014.000014.700014.70001,627
May 31, 202413.900014.000013.900014.000014.00001,050
May 30, 202413.800014.000012.200013.550013.550022,585
May 29, 202414.000014.000013.950013.950013.9500275
May 28, 202413.600014.500013.600014.000014.00006,063
May 27, 202413.550013.650013.000013.500013.500016,797
May 24, 202414.300014.300013.550013.550013.55004,850
May 23, 202414.050014.350014.000014.300014.30005,510
May 22, 202414.900014.900014.000014.350014.35002,983
May 21, 202414.500014.500014.500014.500014.50001,635
May 20, 202414.600014.600014.600014.600014.6000840
May 17, 202414.650014.850014.550014.600014.60001,395
May 16, 202414.500014.500014.500014.500014.500016
May 15, 202414.700014.700014.450014.500014.50007,881
May 14, 202414.650014.650014.550014.550014.55001,223
May 13, 202415.100015.100015.000015.000015.00002,179
May 10, 202414.650015.050014.500015.050015.050033,112
May 8, 202414.000014.300014.000014.300014.30001,115
May 7, 202413.750014.200013.750013.950013.95007,230
May 6, 202413.750013.800013.750013.750013.7500269
May 3, 202413.800013.850013.450013.750013.75008,715
May 2, 202413.600014.200013.600013.900013.900025,918
Apr 30, 202413.700013.700013.700013.700013.7000137
Apr 29, 202413.600014.000013.550014.000014.000044,064
Apr 26, 202413.950013.950013.950013.950013.9500411
Apr 25, 202413.700014.050013.650014.050014.0500825
Apr 24, 202413.250013.800013.250013.650013.65008,397
Apr 23, 202413.350013.350013.000013.350013.35003,926
Apr 22, 202413.050013.600012.800013.600013.600030,179
Apr 19, 202412.800013.050012.800013.050013.0500143
Apr 18, 202412.850013.050012.700012.750012.750023,680
Apr 17, 202412.850012.850012.800012.850012.85009,153
Apr 16, 202413.050013.050012.600013.000013.00004,887
Apr 15, 202413.050013.100012.850013.050013.05002,213
Apr 12, 202412.900013.250012.900013.250013.2500321
Apr 11, 202412.900012.900012.900012.900012.9000336
Apr 10, 202413.100013.100012.850013.100013.10003,260