Stockholm - Free Realtime Quote SEK

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

1.6660
+0.0860
+(5.44%)
As of 11:59:58 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 22, 20251.60001.67801.60001.66601.6660483,607
May 21, 20251.63401.64601.54001.58001.5800590,145
May 20, 20251.66201.66201.60001.61401.6140722,186
May 19, 20251.61001.69401.51201.63401.63403,485,357
May 16, 20251.54601.72801.53601.61201.61201,465,695
May 15, 20251.60201.74801.51001.53001.53001,783,903
May 14, 20251.40201.65201.40201.59001.59003,854,995
May 13, 20251.43601.45001.38801.39001.3900486,672
May 12, 20251.43601.47201.37201.38801.38802,377,925
May 9, 20251.32601.47801.32601.39801.39803,760,720
May 8, 20251.29801.32401.21001.24201.24201,024,984
May 7, 20251.25201.31401.25201.26401.2640667,573
May 6, 20251.39001.39001.25201.28001.2800556,924
May 5, 20251.37201.38401.29801.33801.3380717,222
May 2, 20251.34401.43001.32801.34001.3400592,411
Apr 30, 20251.34001.36001.29801.32201.3220434,537
Apr 29, 20251.30201.35001.26401.31001.31002,946,923
Apr 28, 20251.34001.48201.30001.32001.32002,178,226
Apr 25, 20251.39401.39401.27001.32401.32401,133,885
Apr 24, 20251.32801.35801.21801.26601.2660654,870
Apr 23, 20251.48401.48401.33001.35401.35401,696,852
Apr 22, 20251.44601.57201.37201.40801.40802,752,034
Apr 17, 20251.39601.45801.32801.45801.4580640,015
Apr 16, 20251.39601.39601.27201.32001.3200646,173
Apr 15, 20251.21001.38001.19001.37601.37601,919,346
Apr 14, 20251.11001.20401.11001.12201.12201,398,125
Apr 11, 20251.19401.19401.10801.11001.1100717,350
Apr 10, 20251.20001.22801.10801.10801.1080759,812
Apr 9, 20251.20801.20801.06401.09001.09001,087,067
Apr 8, 20251.36001.36201.15001.15001.15001,254,956
Apr 7, 20251.15001.45001.08001.24201.24203,132,328
Apr 4, 20251.15001.18001.12601.16801.16805,633,425
Apr 3, 20251.17601.18801.13001.14801.14802,875,208
Apr 2, 20251.19601.22001.16601.20001.20006,679,711
Apr 1, 20251.20001.25001.17201.18001.18002,537,719
Mar 31, 20251.20001.23801.15801.16801.16802,244,203
Mar 28, 20251.17001.24801.16001.24001.24001,854,840
Mar 27, 20251.17601.21601.16801.19001.1900845,790
Mar 26, 20251.21001.44401.16201.17601.1760677,853
Mar 25, 20251.24001.27601.20001.21001.21001,422,076
Mar 24, 20251.50001.51401.22201.22201.22201,807,849
Mar 21, 20251.70001.78001.55001.55001.5500473,740
Mar 20, 20251.79801.88001.59001.74801.7480818,431
Mar 19, 20251.40001.88601.40001.76601.76601,233,288
Mar 18, 20251.59051.59051.43011.49831.4983728,194
Mar 17, 20251.36521.62801.34471.52901.5290592,056
Mar 14, 20251.39941.53591.36861.39941.3994544,846
Mar 13, 20251.29831.41641.27241.38571.3857937,210
Mar 12, 20251.42671.57001.29701.29831.2983587,906
Mar 11, 20251.42321.46081.35161.39941.3994392,858
Mar 10, 20251.55981.59051.29831.41981.4198524,139
Mar 7, 20252.33502.35001.50202.28502.2850899,753
Mar 6, 20252.41002.50002.28002.33002.33001,535,009
Mar 5, 20252.42502.51502.19002.29002.29001,036,456
Mar 4, 20252.62502.65502.30002.37502.3750781,089
Mar 3, 20252.37502.59002.25502.58002.58003,509,266
Feb 28, 20252.29002.37502.21002.35002.35003,977,441
Feb 27, 20251.99002.35001.95802.32002.32003,492,101
Feb 26, 20251.75001.99001.72401.98001.98005,437,619
Feb 25, 20251.63001.77201.63001.76801.7680316,871
Feb 24, 20251.89801.89801.58801.65201.6520519,858
Feb 21, 20251.47201.80001.43001.79401.79402,602,357
Feb 20, 20251.43001.46801.38001.46001.46002,064,395
Feb 19, 20251.38201.45001.37201.43001.4300642,830
Feb 18, 20251.39001.43001.36401.39001.3900395,373
Feb 17, 20251.36601.38801.35201.38001.3800142,154
Feb 14, 20251.39601.39601.33401.36601.3660237,675
Feb 13, 20251.38001.41001.34401.40001.4000613,278
Feb 12, 20251.41001.42401.34001.41401.4140405,809
Feb 11, 20251.43801.45001.36001.41401.41403,579,224
Feb 10, 20251.34801.44601.32201.43401.43403,472,205
Feb 7, 20251.58201.70001.26401.32201.32208,809,703
Feb 6, 20252.30002.36502.30002.31502.3150463,647
Feb 5, 20252.32002.32002.25002.31002.3100454,616
Feb 4, 20252.35002.40502.32002.34502.3450358,486
Feb 3, 20252.46002.46002.35002.38002.3800345,295
Jan 31, 20252.51502.51502.45002.46502.4650217,966
Jan 30, 20252.56002.56002.44002.49002.4900307,857
Jan 29, 20252.61502.63002.53002.53002.5300370,039
Jan 28, 20252.59502.63002.56502.61002.6100175,843
Jan 27, 20252.69002.70002.56502.60002.6000250,043
Jan 24, 20252.78002.78002.65502.71502.7150230,789
Jan 23, 20252.74002.78002.61002.78002.7800431,062
Jan 22, 20252.87002.87002.56502.72002.7200388,806
Jan 21, 20252.56502.92002.56502.71502.7150439,843
Jan 20, 20252.63502.74002.40002.57502.57501,332,870
Jan 17, 20253.06003.06002.55002.67002.67001,720,232
Jan 16, 20253.09003.12503.02503.07003.0700225,638
Jan 15, 20253.17503.29503.05003.12503.1250385,298
Jan 14, 20253.45003.45003.15003.17003.170082,222
Jan 13, 20253.21503.22003.13503.18003.180090,168
Jan 10, 20253.27003.49003.22003.23003.2300149,092
Jan 9, 20253.30003.33003.21503.30003.3000270,599
Jan 8, 20253.29003.52503.28503.36503.3650122,237
Jan 7, 20253.59503.74003.43503.55503.5550255,509
Jan 3, 20253.71003.71003.56003.59503.595051,854
Jan 2, 20253.49003.73503.45003.66503.6650243,323
Dec 30, 20243.58503.60003.43003.43503.4350216,134
Dec 27, 20243.48503.75003.46003.54003.5400302,808
Dec 23, 20243.36003.56003.33503.47503.4750732,193
Dec 20, 20243.25003.33002.93003.29003.2900431,249
Dec 19, 20243.04503.18502.95003.04503.0450985,198
Dec 18, 20243.09003.16502.95003.04503.04501,130,365
Dec 17, 20243.16003.16003.04003.09003.0900366,822
Dec 16, 20243.21503.37503.12503.15503.1550330,283
Dec 13, 20243.39003.39003.21503.23003.2300337,286
Dec 12, 20243.46503.46503.36003.39003.3900108,445
Dec 11, 20243.46003.53503.35503.50003.500032,559
Dec 10, 20243.52003.53503.39003.48003.480099,742
Dec 9, 20243.34003.53003.34003.53003.5300255,857
Dec 6, 20243.22003.49003.15503.34503.3450729,335
Dec 5, 20243.24003.25003.10003.20003.2000835,571
Dec 4, 20243.28503.35003.22503.25003.2500306,282
Dec 3, 20243.54503.59003.26003.27003.2700589,779
Dec 2, 20243.77503.80003.50503.50503.5050762,496
Nov 29, 20243.54503.83503.54503.77503.7750198,864
Nov 28, 20243.44503.72003.41503.58503.5850763,034
Nov 27, 20243.50003.65003.44503.48003.4800402,969
Nov 26, 20243.50003.65003.41003.42003.4200289,344
Nov 25, 20243.39003.67003.39003.45003.4500199,682
Nov 22, 20243.43003.49503.35003.41503.4150432,260
Nov 21, 20243.51503.51503.42003.45503.4550319,629
Nov 20, 20243.90003.92003.49003.55003.5500491,416
Nov 19, 20243.95504.08003.50003.97003.9700179,637
Nov 18, 20244.19504.19503.85503.95503.9550154,537
Nov 15, 20243.80004.06503.74504.05004.0500567,318
Nov 14, 20243.33503.77003.27003.74003.7400810,917
Nov 13, 20243.50003.55503.28003.33003.3300563,937
Nov 12, 20243.66003.73503.50503.54003.5400427,071
Nov 11, 20243.75003.88503.48503.66503.66501,734,977
Nov 8, 20243.98503.98503.84003.84003.8400482,870
Nov 7, 20244.03004.03503.64003.98503.9850777,177
Nov 6, 20244.02504.09003.92504.03004.0300317,040
Nov 5, 20244.01004.08503.97504.07004.0700714,947
Nov 4, 20244.35004.35003.91004.01004.01002,097,523
Nov 1, 20244.55004.72504.26504.35004.35001,139,490
Oct 31, 20244.80504.86504.59004.68504.6850846,375
Oct 30, 20245.07005.07004.78004.86004.8600803,985
Oct 29, 20245.24005.24004.96005.00005.0000815,546
Oct 28, 20245.28005.28005.03005.24005.2400575,649
Oct 25, 20245.00005.50004.98005.28005.2800763,870
Oct 24, 20245.87005.87005.05005.16005.16002,351,828
Oct 23, 20245.95006.20005.87006.01006.0100142,364
Oct 22, 20245.99006.12005.79005.95005.950068,398
Oct 21, 20245.72005.99005.50005.99005.9900222,237
Oct 18, 20245.66005.81005.54005.72005.720094,655
Oct 17, 20245.75006.00005.43005.66005.6600197,135
Oct 16, 20245.70005.82005.66005.75005.7500141,013
Oct 15, 20245.69005.89005.65005.70005.7000182,496
Oct 14, 20245.88006.15005.63005.69005.69001,423,952
Oct 11, 20246.00006.02005.85005.87005.8700359,898
Oct 10, 20246.20006.24006.00006.06006.0600129,808
Oct 9, 20246.07006.20005.99006.20006.2000287,484
Oct 8, 20246.17006.21006.05006.16006.1600145,070
Oct 7, 20246.06006.27006.03006.21006.210073,532
Oct 4, 20246.02006.47006.02006.06006.0600158,235
Oct 3, 20246.37006.49006.14006.15006.150050,396
Oct 2, 20246.19006.42006.00006.37006.3700109,989
Oct 1, 20246.15006.41006.10006.24006.240092,170
Sep 30, 20246.35006.37006.12006.15006.1500221,679
Sep 27, 20246.25006.49006.25006.40006.4000146,423
Sep 26, 20246.60006.60006.30006.40006.4000256,415
Sep 25, 20246.69006.69006.44006.55006.550035,030
Sep 24, 20246.57006.68006.44006.57006.570080,974
Sep 23, 20246.76006.80006.60006.67006.6700103,637
Sep 20, 20247.00007.13006.67006.76006.7600381,400
Sep 19, 20246.85007.20006.81007.00007.0000548,555
Sep 18, 20246.80006.89006.50006.68006.6800223,876
Sep 17, 20246.70006.80006.70006.80006.8000344,298
Sep 16, 20246.64006.84006.54006.80006.8000332,450
Sep 13, 20246.66006.75006.50006.65006.6500314,208
Sep 12, 20246.84006.84006.48006.66006.6600318,561
Sep 11, 20246.63006.81006.47006.72006.7200571,652
Sep 10, 20246.64006.70006.51006.60006.6000333,065
Sep 9, 20246.46006.64006.28006.64006.6400388,549
Sep 6, 20246.22006.56006.22006.46006.4600281,886
Sep 5, 20246.70006.70006.30006.30006.3000196,780
Sep 4, 20246.39006.79006.14006.70006.7000151,937
Sep 3, 20246.63006.95006.39006.39006.3900476,396
Sep 2, 20246.54006.72006.26006.63006.6300513,022
Aug 30, 20246.57006.70006.51006.55006.5500133,162
Aug 29, 20246.58006.72006.27006.57006.5700501,353
Aug 28, 20245.99006.65005.82006.55006.55001,217,487
Aug 27, 20245.92006.10005.78006.03006.0300218,134
Aug 26, 20246.10006.15005.72005.92005.9200197,532
Aug 23, 20245.79005.97005.79005.93005.9300119,312
Aug 22, 20245.84005.85005.70005.80005.8000226,775
Aug 21, 20245.94006.09005.72005.84005.8400226,362
Aug 20, 20246.01006.17005.92005.97005.9700113,173
Aug 19, 20245.86006.19005.86006.04006.0400223,282
Aug 16, 20245.94005.94005.74005.85005.8500127,122
Aug 15, 20245.80005.94005.77005.94005.9400110,176
Aug 14, 20245.87006.00005.77005.78005.7800221,970
Aug 13, 20245.85005.99005.76005.87005.8700112,415
Aug 12, 20245.95005.95005.81005.85005.8500146,361
Aug 9, 20245.86006.01005.85005.95005.9500190,018
Aug 8, 20245.91006.00005.81005.86005.8600115,429
Aug 7, 20246.04006.10005.90005.91005.9100391,998
Aug 6, 20245.85006.28005.85006.04006.0400274,697
Aug 5, 20245.84005.94005.65005.85005.8500372,970
Aug 2, 20246.20006.29005.90006.00006.0000492,933
Aug 1, 20246.15006.37006.15006.20006.2000222,036
Jul 31, 20246.27006.32006.05006.15006.1500138,086
Jul 30, 20246.30006.49006.16006.19006.1900259,090
Jul 29, 20246.49006.80006.17006.30006.30001,102,156
Jul 26, 20245.92006.50005.92006.46006.4600797,552
Jul 25, 20245.66006.08005.63005.91005.9100517,077
Jul 24, 20245.52005.71005.47005.65005.65002,666,405
Jul 23, 20245.65005.70005.54005.56005.56001,899,910
Jul 22, 20245.79005.87005.57005.64005.64001,556,060
Jul 19, 20245.79005.97005.60005.79005.79001,093,675
Jul 18, 20246.60006.74005.74005.80005.80008,367,954
Jul 17, 20246.97007.13006.93007.05007.0500267,253
Jul 16, 20247.03007.27006.95007.18007.1800366,081
Jul 15, 20247.20007.28007.01007.04007.0400153,066
Jul 12, 20247.10007.26007.10007.18007.1800194,685
Jul 11, 20246.89007.10006.89007.03007.0300303,039
Jul 10, 20246.84007.28006.84006.92006.9200123,955
Jul 9, 20246.80006.96006.78006.96006.960085,432
Jul 8, 20246.94007.18006.94006.94006.9400163,668
Jul 5, 20246.84007.02006.80006.94006.9400118,201
Jul 4, 20247.01007.03006.83006.84006.8400154,879
Jul 3, 20247.04007.12006.86007.01007.0100208,703
Jul 2, 20246.87007.12006.51007.04007.0400718,026
Jul 1, 20247.15007.30006.84006.87006.8700382,784
Jun 28, 20247.11007.20006.99007.13007.1300126,407
Jun 27, 20247.16007.22006.97007.00007.0000245,550
Jun 26, 20247.41007.41007.15007.16007.1600257,814
Jun 25, 20247.17007.49007.05007.41007.4100430,085
Jun 24, 20247.26007.26007.06007.18007.1800260,512
Jun 20, 20247.19007.37007.15007.26007.2600241,500
Jun 19, 20247.28007.37007.12007.19007.1900349,463
Jun 18, 20247.50007.69007.22007.32007.3200239,901
Jun 17, 20247.68007.88007.35007.49007.4900229,954
Jun 14, 20247.73007.83007.58007.68007.6800243,996
Jun 13, 20247.74007.89007.65007.73007.7300171,993
Jun 12, 20247.67007.89007.59007.74007.740097,200
Jun 11, 20247.82007.82007.51007.67007.6700383,400
Jun 10, 20248.05008.14007.82007.82007.8200107,005
Jun 7, 20247.92008.20007.80008.04008.0400272,875
Jun 5, 20247.99008.06007.78007.92007.9200231,223
Jun 4, 20247.94008.28007.80007.99007.9900164,942
Jun 3, 20248.36008.39007.80007.94007.9400531,056
May 31, 20248.02008.18008.00008.15008.1500221,247
May 30, 20247.79008.31007.77007.95007.9500402,486
May 29, 20247.78007.80007.50007.62007.6200155,940
May 28, 20247.50007.90007.42007.71007.7100695,752
May 27, 20247.31007.50007.25007.38007.3800317,224
May 24, 20247.19007.50007.06007.31007.3100360,532
May 23, 20247.30007.30007.11007.20007.2000479,592
May 22, 20247.24007.34007.13007.20007.2000371,278

Related Tickers

STIL.ST Stille AB
215.00
-0.92%
 
BPCINS.ST BPC Instruments AB
35.00
0.00%
 
POCI Precision Optics Corporation, Inc.
4.2100
-3.22%
 
SYNSAM.ST Synsam AB (publ)
48.90
-1.21%
 
TSTL.L Tristel plc
388.00
-0.51%