Stockholm - Delayed Quote SEK

Adtraction Group AB (ADTR.ST)

32.40

-0.10

(-0.31%)

At close: 5:19:00 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	31.40	32.40	31.40	32.40	32.40	3,480
Apr 11, 2025	31.90	32.50	31.90	32.50	32.50	1,587
Apr 10, 2025	31.40	33.50	31.40	31.80	31.80	1,257
Apr 9, 2025	32.10	32.10	30.30	30.90	30.90	8,136
Apr 8, 2025	32.40	32.40	30.70	32.10	32.10	7,364
Apr 7, 2025	32.20	32.20	29.90	31.80	31.80	21,661
Apr 4, 2025	34.00	34.60	32.40	33.20	33.20	9,681
Apr 3, 2025	34.70	34.70	32.70	34.20	34.20	4,859
Apr 2, 2025	35.30	35.30	34.50	34.50	34.50	2,121
Apr 1, 2025	33.00	34.70	33.00	33.90	33.90	2,745
Mar 31, 2025	33.80	33.80	32.80	33.60	33.60	9,712
Mar 28, 2025	31.50	34.00	31.40	33.20	33.20	22,570
Mar 27, 2025	31.50	31.50	31.10	31.30	31.30	2,326
Mar 26, 2025	31.10	31.60	31.10	31.50	31.50	34,189
Mar 25, 2025	31.00	31.20	31.00	31.20	31.20	3,823
Mar 24, 2025	31.00	31.40	31.00	31.30	31.30	15,239
Mar 21, 2025	32.30	32.30	30.30	31.00	31.00	16,028
Mar 20, 2025	31.60	32.30	31.30	32.30	32.30	103,209
Mar 19, 2025	32.10	32.40	31.30	32.40	32.40	2,832
Mar 18, 2025	31.60	32.90	31.10	32.10	32.10	15,093
Mar 17, 2025	31.70	31.70	30.90	31.70	31.70	1,252
Mar 14, 2025	31.70	31.70	31.10	31.60	31.60	3,942
Mar 13, 2025	32.10	32.10	31.20	31.50	31.50	556
Mar 12, 2025	31.50	32.10	31.50	31.90	31.90	2,089
Mar 11, 2025	32.20	32.50	31.90	32.10	32.10	5,876
Mar 10, 2025	33.10	33.90	32.20	32.50	32.50	42,033
Mar 7, 2025	32.30	33.10	32.30	33.10	33.10	1,759
Mar 6, 2025	33.70	33.70	32.80	33.10	33.10	1,975
Mar 5, 2025	33.70	33.70	32.70	33.50	33.50	525
Mar 4, 2025	32.80	33.80	32.80	33.30	33.30	7,702
Mar 3, 2025	34.00	34.00	33.00	33.80	33.80	22,456
Feb 28, 2025	34.70	34.70	33.70	33.90	33.90	291,161
Feb 27, 2025	34.70	34.80	33.90	34.80	34.80	1,150
Feb 26, 2025	33.40	34.70	33.40	34.70	34.70	59,926
Feb 25, 2025	33.00	33.00	32.30	32.90	32.90	2,249
Feb 24, 2025	32.50	32.60	31.70	32.60	32.60	8,403
Feb 21, 2025	31.00	32.60	31.00	32.50	32.50	225,476
Feb 20, 2025	30.50	31.50	30.50	31.30	31.30	3,234
Feb 19, 2025	30.10	30.80	30.10	30.80	30.80	9,898
Feb 18, 2025	30.80	30.80	30.00	30.80	30.80	15,540
Feb 17, 2025	30.70	30.80	30.20	30.80	30.80	6,816
Feb 14, 2025	30.70	30.80	30.20	30.70	30.70	5,832
Feb 13, 2025	30.70	30.70	30.10	30.70	30.70	156
Feb 12, 2025	31.20	31.20	31.00	31.00	31.00	187
Feb 11, 2025	31.20	31.20	30.20	31.00	31.00	362
Feb 10, 2025	30.20	31.10	30.00	31.00	31.00	2,117
Feb 7, 2025	30.90	31.40	30.50	31.20	31.20	3,348
Feb 6, 2025	30.20	30.80	30.20	30.80	30.80	2,784
Feb 5, 2025	29.80	30.50	29.80	30.40	30.40	124
Feb 4, 2025	30.50	30.50	30.50	30.50	30.50	229
Feb 3, 2025	30.00	30.50	30.00	30.50	30.50	496
Jan 31, 2025	30.40	30.40	30.00	30.40	30.40	898
Jan 30, 2025	31.80	32.00	29.40	30.50	30.50	19,279
Jan 29, 2025	31.30	31.30	31.30	31.30	31.30	376
Jan 28, 2025	30.50	31.00	30.50	31.00	31.00	908
Jan 27, 2025	30.90	31.00	30.50	31.00	31.00	3,152
Jan 24, 2025	31.20	31.40	30.50	31.00	31.00	12,832
Jan 23, 2025	30.30	31.00	30.30	30.90	30.90	3,951
Jan 22, 2025	30.90	31.00	30.60	31.00	31.00	3,321
Jan 21, 2025	31.30	31.40	30.70	31.00	31.00	7,596
Jan 20, 2025	31.50	31.90	31.50	31.90	31.90	7,293
Jan 17, 2025	31.90	32.00	31.60	32.00	32.00	13,212
Jan 16, 2025	32.20	32.50	31.00	31.70	31.70	154,360
Jan 15, 2025	33.00	33.30	32.20	33.20	33.20	52,790
Jan 14, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 13, 2025	34.50	34.50	32.50	33.40	33.40	2,271
Jan 10, 2025	34.40	34.40	33.30	34.40	34.40	200
Jan 9, 2025	34.40	34.40	33.30	34.30	34.30	66
Jan 8, 2025	33.90	34.40	33.60	34.20	34.20	3,046
Jan 7, 2025	32.80	33.90	32.80	33.60	33.60	28,210
Jan 3, 2025	34.20	34.80	33.00	33.90	33.90	47,522
Jan 2, 2025	33.50	34.20	33.50	34.00	34.00	2,092
Dec 30, 2024	33.30	34.20	33.30	34.10	34.10	2,201
Dec 27, 2024	34.60	34.60	33.30	33.40	33.40	4,646
Dec 23, 2024	33.50	34.50	32.80	34.50	34.50	5,804
Dec 20, 2024	35.10	35.20	32.80	33.50	33.50	35,460
Dec 19, 2024	35.10	35.10	34.00	35.00	35.00	1,190
Dec 18, 2024	35.00	35.30	34.00	34.90	34.90	28,994
Dec 17, 2024	34.90	34.90	34.10	34.80	34.80	3,158
Dec 16, 2024	34.00	34.90	33.50	34.70	34.70	1,132
Dec 13, 2024	34.20	34.90	33.80	34.60	34.60	2,016
Dec 12, 2024	36.10	36.10	33.70	34.90	34.90	106,173
Dec 11, 2024	34.70	35.50	34.70	35.50	35.50	840
Dec 10, 2024	35.30	35.40	34.20	35.10	35.10	46,712
Dec 9, 2024	37.00	38.00	34.40	35.30	35.30	40,376
Dec 6, 2024	37.30	37.90	37.20	37.20	37.20	912
Dec 5, 2024	37.30	37.30	36.90	37.30	37.30	332
Dec 4, 2024	37.20	38.20	36.50	37.30	37.30	7,622
Dec 3, 2024	39.00	39.00	37.00	38.40	38.40	9,661
Dec 2, 2024	38.50	38.80	37.50	38.80	38.80	307
Nov 29, 2024	38.40	39.90	38.00	38.20	38.20	4,443
Nov 28, 2024	36.40	38.20	36.40	38.20	38.20	1,863
Nov 27, 2024	35.70	36.60	34.80	36.40	36.40	2,128
Nov 26, 2024	35.10	35.90	34.70	35.50	35.50	2,727
Nov 25, 2024	34.30	36.10	34.30	35.60	35.60	1,883
Nov 22, 2024	36.60	36.90	35.00	35.30	35.30	12,838
Nov 21, 2024	36.40	37.10	36.20	36.60	36.60	4,925
Nov 20, 2024	36.80	38.00	36.30	37.20	37.20	67,098
Nov 19, 2024	36.00	37.10	36.00	37.00	37.00	5,091
Nov 18, 2024	37.50	37.50	35.20	36.80	36.80	6,499
Nov 15, 2024	37.60	37.60	36.50	37.30	37.30	30,647
Nov 14, 2024	37.80	37.80	36.90	37.00	37.00	28,799
Nov 13, 2024	37.70	37.70	37.10	37.60	37.60	1,038
Nov 12, 2024	37.00	37.90	37.00	37.90	37.90	354
Nov 11, 2024	39.30	39.30	37.00	37.50	37.50	8,577
Nov 8, 2024	37.90	39.30	37.80	38.70	38.70	6,165
Nov 7, 2024	39.50	39.50	39.50	39.50	39.50	-
Nov 6, 2024	38.50	39.50	37.00	39.50	39.50	3,393
Nov 5, 2024	38.00	39.10	38.00	39.10	39.10	1,114
Nov 4, 2024	38.00	38.80	37.50	38.80	38.80	1,738
Nov 1, 2024	37.80	39.20	36.50	39.20	39.20	2,359
Oct 31, 2024	37.40	38.00	37.40	38.00	38.00	363
Oct 30, 2024	37.40	37.40	36.60	37.30	37.30	470
Oct 29, 2024	37.30	37.40	36.50	37.40	37.40	2,262
Oct 28, 2024	36.50	37.30	36.50	37.30	37.30	63
Oct 25, 2024	1.00 Dividend
Oct 25, 2024	36.80	37.20	36.60	37.10	37.10	1,269
Oct 24, 2024	37.50	38.10	36.60	37.60	36.60	3,438
Oct 23, 2024	37.10	37.40	36.60	37.30	36.31	1,824
Oct 22, 2024	37.50	37.50	37.10	37.10	36.11	674
Oct 21, 2024	37.10	37.30	36.80	36.80	35.82	588
Oct 18, 2024	37.60	38.00	36.70	37.70	36.70	801
Oct 17, 2024	37.90	37.90	37.00	37.60	36.60	314
Oct 16, 2024	37.20	37.50	36.90	37.40	36.41	140
Oct 15, 2024	37.40	38.10	37.00	37.20	36.21	4,514
Oct 14, 2024	38.20	40.00	36.20	38.10	37.09	5,506
Oct 11, 2024	39.40	39.40	38.00	38.10	37.09	2,187
Oct 10, 2024	39.40	39.40	38.80	39.00	37.96	150
Oct 9, 2024	40.80	40.80	38.50	38.70	37.67	2,676
Oct 8, 2024	40.80	40.80	39.80	40.00	38.94	240
Oct 7, 2024	40.40	40.80	40.40	40.60	39.52	146
Oct 4, 2024	42.40	42.50	39.30	40.40	39.33	5,181
Oct 3, 2024	39.70	44.20	39.60	42.30	41.17	6,591
Oct 2, 2024	39.10	40.70	39.10	39.70	38.64	1,575
Oct 1, 2024	39.00	39.50	38.60	39.00	37.96	2,503
Sep 30, 2024	38.70	39.00	38.20	38.20	37.18	3,334
Sep 27, 2024	38.60	38.90	37.60	38.80	37.77	779
Sep 26, 2024	38.40	39.80	38.30	38.40	37.38	21,555
Sep 25, 2024	37.60	38.40	37.60	38.40	37.38	278
Sep 24, 2024	38.10	38.30	37.50	37.60	36.60	1,793
Sep 23, 2024	38.50	38.50	37.50	37.90	36.89	122
Sep 20, 2024	38.50	38.50	37.70	38.50	37.48	176
Sep 19, 2024	37.60	38.30	37.60	38.30	37.28	582
Sep 18, 2024	39.50	39.80	37.90	38.40	37.38	4,114
Sep 17, 2024	39.40	39.40	37.90	39.30	38.25	1,188
Sep 16, 2024	39.00	39.30	38.20	39.30	38.25	322
Sep 13, 2024	38.60	39.00	38.60	39.00	37.96	290
Sep 12, 2024	38.80	39.00	37.80	38.50	37.48	313
Sep 11, 2024	39.20	39.20	38.00	38.80	37.77	1,118
Sep 10, 2024	39.40	39.40	38.30	39.30	38.25	2,581
Sep 9, 2024	38.20	39.40	38.20	39.40	38.35	704
Sep 6, 2024	39.20	39.20	39.20	39.20	38.16	-
Sep 5, 2024	39.20	39.20	39.20	39.20	38.16	5
Sep 4, 2024	39.30	39.30	38.20	39.20	38.16	82
Sep 3, 2024	39.30	39.60	39.20	39.60	38.55	3,073
Sep 2, 2024	38.20	39.50	38.10	39.30	38.25	22,682
Aug 30, 2024	38.00	38.00	38.00	38.00	36.99	22
Aug 29, 2024	38.70	39.00	37.00	37.70	36.70	9,904
Aug 28, 2024	38.00	38.30	37.90	38.30	37.28	1,201
Aug 27, 2024	38.00	38.00	38.00	38.00	36.99	35
Aug 26, 2024	37.40	38.00	36.80	38.00	36.99	188
Aug 23, 2024	37.40	38.60	37.40	37.50	36.50	740
Aug 22, 2024	38.70	38.70	38.70	38.70	37.67	-
Aug 21, 2024	37.50	38.70	37.50	38.70	37.67	216
Aug 20, 2024	38.90	38.90	38.90	38.90	37.87	12
Aug 19, 2024	37.90	38.90	36.80	38.90	37.87	1,011
Aug 16, 2024	37.00	38.00	37.00	38.00	36.99	3,926
Aug 15, 2024	37.30	37.30	36.00	36.90	35.92	2,556
Aug 14, 2024	36.70	37.60	36.70	37.30	36.31	77
Aug 13, 2024	37.70	37.70	37.40	37.40	36.41	241
Aug 12, 2024	37.40	37.60	37.40	37.60	36.60	100
Aug 9, 2024	36.50	37.50	36.00	37.40	36.41	1,658
Aug 8, 2024	35.50	36.20	35.50	36.20	35.24	672
Aug 7, 2024	35.40	36.20	35.40	36.20	35.24	1,102
Aug 6, 2024	35.40	35.40	35.40	35.40	34.46	50
Aug 5, 2024	35.20	35.40	34.20	34.40	33.49	789
Aug 2, 2024	35.60	37.00	35.00	35.00	34.07	8,788
Aug 1, 2024	35.50	35.70	35.10	35.10	34.17	526
Jul 31, 2024	36.70	36.80	34.00	35.50	34.56	35,764
Jul 30, 2024	37.00	37.00	36.00	36.70	35.72	1,365
Jul 29, 2024	36.80	37.60	36.20	37.00	36.02	4,552
Jul 26, 2024	38.70	38.90	34.10	37.30	36.31	6,562
Jul 25, 2024	39.60	39.90	38.60	39.90	38.84	386
Jul 24, 2024	39.50	39.50	39.50	39.50	38.45	-
Jul 23, 2024	39.60	39.60	38.30	39.50	38.45	12,940
Jul 22, 2024	38.90	39.70	38.90	39.70	38.64	212
Jul 19, 2024	39.00	40.00	38.90	38.90	37.87	1,098
Jul 18, 2024	38.50	39.70	38.50	39.70	38.64	850
Jul 17, 2024	39.00	39.60	39.00	39.00	37.96	1,251
Jul 16, 2024	38.10	39.20	38.10	38.40	37.38	237
Jul 15, 2024	38.80	38.90	38.00	38.30	37.28	2,742
Jul 12, 2024	39.80	39.80	37.10	39.00	37.96	9,505
Jul 11, 2024	39.90	39.90	39.90	39.90	38.84	815
Jul 10, 2024	40.10	40.30	40.00	40.30	39.23	696
Jul 9, 2024	40.40	40.50	39.60	40.10	39.03	18,318
Jul 8, 2024	40.10	40.90	40.00	40.00	38.94	1,059
Jul 5, 2024	38.90	40.50	38.90	40.10	39.03	1,459
Jul 4, 2024	39.30	39.50	38.90	39.50	38.45	910
Jul 3, 2024	41.00	41.20	39.30	39.30	38.25	2,096
Jul 2, 2024	40.00	41.00	39.90	40.20	39.13	6,191
Jul 1, 2024	38.90	40.00	38.90	40.00	38.94	5,345
Jun 28, 2024	39.90	39.90	39.90	39.90	38.84	1
Jun 27, 2024	39.30	39.70	39.30	39.70	38.64	1,546
Jun 26, 2024	38.90	38.90	38.50	38.60	37.57	674
Jun 25, 2024	39.40	39.40	38.90	39.00	37.96	1,052
Jun 24, 2024	39.30	39.90	39.00	39.40	38.35	288
Jun 20, 2024	39.80	39.80	39.30	39.30	38.25	934
Jun 19, 2024	40.40	40.60	39.90	40.60	39.52	5,011
Jun 18, 2024	41.00	41.30	40.50	41.30	40.20	1,130
Jun 17, 2024	41.70	41.70	40.50	40.50	39.42	282
Jun 14, 2024	41.00	41.50	41.00	41.50	40.40	482
Jun 13, 2024	41.50	41.50	40.30	41.00	39.91	937
Jun 12, 2024	41.50	41.50	41.50	41.50	40.40	257
Jun 11, 2024	41.90	41.90	40.40	41.50	40.40	482
Jun 10, 2024	40.90	42.40	39.60	41.00	39.91	9,109
Jun 7, 2024	40.10	40.90	40.00	40.90	39.81	8,854
Jun 5, 2024	40.90	40.90	40.00	40.20	39.13	1,230
Jun 4, 2024	41.10	41.10	40.10	40.90	39.81	59
Jun 3, 2024	43.40	43.40	39.80	40.40	39.33	7,606
May 31, 2024	41.70	44.20	41.70	43.40	42.25	3,460
May 30, 2024	40.60	41.70	40.60	41.70	40.59	2,249
May 29, 2024	40.80	41.50	39.60	40.10	39.03	19,129
May 28, 2024	40.20	40.70	40.00	40.00	38.94	14,440
May 27, 2024	40.90	40.90	40.50	40.50	39.42	2,815
May 24, 2024	41.10	41.10	40.30	41.00	39.91	2,023
May 23, 2024	41.70	41.70	40.20	40.80	39.71	4,327
May 22, 2024	41.50	41.70	40.30	40.80	39.71	1,321
May 21, 2024	40.30	40.60	40.30	40.50	39.42	451
May 20, 2024	41.00	41.40	40.60	41.00	39.91	3,927
May 17, 2024	41.40	42.70	41.20	42.10	40.98	1,300
May 16, 2024	41.60	42.30	41.60	42.30	41.17	271
May 15, 2024	41.70	42.70	40.80	42.30	41.17	21,497
May 14, 2024	41.90	42.50	41.40	41.70	40.59	2,814
May 13, 2024	42.20	42.20	42.20	42.20	41.08	236
May 10, 2024	41.80	41.90	41.80	41.90	40.79	2,639
May 8, 2024	41.50	41.50	41.50	41.50	40.40	73
May 7, 2024	41.40	42.70	39.90	41.60	40.49	6,687
May 6, 2024	43.20	44.60	41.60	42.30	41.17	6,288
May 3, 2024	47.50	47.50	43.20	44.60	43.41	8,937
May 2, 2024	47.30	47.60	47.30	47.60	46.33	1,271
Apr 30, 2024	45.60	47.10	45.60	47.10	45.85	574
Apr 29, 2024	47.00	47.00	45.60	46.00	44.78	256
Apr 26, 2024	48.30	48.40	46.60	46.90	45.65	3,795
Apr 25, 2024	48.20	48.40	46.80	48.30	47.02	1,942
Apr 24, 2024	46.80	48.80	46.00	48.70	47.40	1,770
Apr 23, 2024	46.50	46.60	45.20	46.60	45.36	1,008
Apr 22, 2024	1.00 Dividend
Apr 22, 2024	46.00	47.20	45.00	46.80	45.56	1,505
Apr 19, 2024	46.10	46.10	45.70	46.10	43.90	735
Apr 18, 2024	47.20	48.00	46.70	48.00	45.71	261
Apr 17, 2024	47.30	47.30	47.00	47.30	45.04	118
Apr 16, 2024	46.20	47.50	46.20	47.00	44.76	2,090
Apr 15, 2024	44.90	46.20	44.90	46.20	44.00	1,024

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Adtraction Group AB (ADTR.ST)