Stockholm - Delayed Quote SEK

Adventure Box Technology AB (publ) (ADVBOX.ST)

Compare
0.1630
-0.0170
(-9.44%)
At close: January 31 at 5:05:52 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.18000.19700.16050.16300.1630232,022
Jan 30, 20250.13200.19900.13200.18000.1800703,227
Jan 29, 20250.15000.15000.13100.13150.1315767,955
Jan 28, 20250.15200.15850.15000.15800.1580367,720
Jan 27, 20250.15050.16400.15000.16400.1640296,330
Jan 24, 20250.17250.19700.15700.16500.1650829,222
Jan 23, 20250.16150.17800.15900.16300.1630432,343
Jan 22, 20250.15850.15850.15000.15000.1500248,579
Jan 21, 20250.16150.16150.15200.15750.1575246,759
Jan 20, 20250.16550.16600.16550.16600.166032,595
Jan 17, 20250.16000.16250.15000.16250.1625332,854
Jan 16, 20250.17950.18700.16600.16600.1660146,481
Jan 15, 20250.18000.18000.17200.17200.17201,506
Jan 14, 20250.16900.17900.16650.17150.1715409,916
Jan 13, 20250.15500.16600.15150.16600.166052,701
Jan 10, 20250.15850.16800.15400.15550.15551,057,232
Jan 9, 20250.16000.16250.15650.15700.1570185,618
Jan 8, 20250.19450.19950.16600.17000.1700821,631
Jan 7, 20250.17400.19900.17400.18550.1855149,920
Jan 3, 20250.20000.20000.18700.18700.1870113,232
Jan 2, 20250.19950.21000.19000.19000.1900196,644
Dec 30, 20240.21000.25000.19200.19200.1920656,142
Dec 27, 20240.19750.21000.18550.21000.210016,763
Dec 23, 20240.21900.21900.17500.20900.2090145,986
Dec 20, 20240.19950.20500.19450.20500.2050139,050
Dec 19, 20240.19350.21800.19350.19950.199528,280
Dec 18, 20240.20600.21200.19350.21200.212024,402
Dec 17, 20240.21100.21200.21000.21000.2100109,809
Dec 16, 20240.20500.20900.19350.19700.1970280,651
Dec 13, 20240.20700.20900.18650.20400.204068,592
Dec 12, 20240.20700.23000.20600.21900.219035,696
Dec 11, 20240.21900.22000.21200.22000.22006,929
Dec 10, 20240.20800.22500.20800.21200.212011,479
Dec 9, 20240.20100.23400.20100.22100.2210202,440
Dec 6, 20240.21600.22100.20900.21200.212081,520
Dec 5, 20240.19450.24300.19450.21500.2150125,252
Dec 4, 20240.20900.22100.19250.19500.1950170,092
Dec 3, 20240.20900.20900.18850.20500.205013,203
Dec 2, 20240.18800.20900.18650.20200.202015,244
Nov 29, 20240.20300.20700.19300.19300.193031,713
Nov 28, 20240.19000.20600.19000.19600.196047,769
Nov 27, 20240.20000.20000.18550.18550.18552,454
Nov 26, 20240.23400.23400.18000.19800.1980458,531
Nov 25, 20240.25400.25500.23900.23900.2390279,151
Nov 22, 20240.24000.24000.23400.24000.2400100,697
Nov 21, 20240.23900.25000.23600.24100.2410131,994
Nov 20, 20240.26900.26900.24400.24400.24409,200
Nov 19, 20240.25000.25000.25000.25000.2500-
Nov 18, 20240.24600.25000.24600.25000.2500133
Nov 15, 20240.27900.27900.24500.27300.273042,009
Nov 14, 20240.27700.27700.24900.24900.249035,590
Nov 13, 20240.27900.27900.24700.24700.24705,012
Nov 12, 20240.26500.26500.25400.25900.2590104,906
Nov 11, 20240.26500.26500.26500.26500.26502,199
Nov 8, 20240.26100.28200.26100.28000.2800159,330
Nov 7, 20240.25800.27400.25800.27000.2700327,872
Nov 6, 20240.23100.26200.23100.26200.262049,227
Nov 5, 20240.24800.24800.24600.24600.24602,637
Nov 4, 20240.27000.27000.24800.24800.248025,009
Nov 1, 20240.27000.27000.27000.27000.2700172
Oct 31, 20240.27200.27200.27200.27200.27202,100
Oct 30, 20240.26100.26300.26100.26100.261026,501
Oct 29, 20240.26000.28100.25700.26100.2610176,031
Oct 28, 20240.26400.26400.25000.25900.259086,040
Oct 25, 20240.25500.26400.25500.26400.264010,000
Oct 24, 20240.27300.27300.27300.27300.2730-
Oct 23, 20240.25400.27300.25400.27300.27301,924
Oct 22, 20240.26900.26900.26900.26900.269060,000
Oct 21, 20240.25300.26400.25300.25500.255027,689
Oct 18, 20240.25300.26100.25100.26100.261078,586
Oct 17, 20240.26500.27200.25000.26100.2610145,076
Oct 16, 20240.26500.26500.26100.26500.265012,099
Oct 15, 20240.28700.28700.26100.26100.261028,368
Oct 14, 20240.26300.27200.26000.27200.272016,738
Oct 11, 20240.26000.27900.26000.26300.2630100,548
Oct 10, 20240.27500.27500.26000.26300.2630138,600
Oct 9, 20240.26200.27600.26100.27500.2750468,576
Oct 8, 20240.31000.31000.27000.27400.27403,304,446
Oct 7, 20240.32000.32000.30600.30900.309010,400
Oct 4, 20240.29200.32900.29000.32000.3200303,672
Oct 3, 20240.34300.34300.31500.31600.316063,238
Oct 2, 20240.31000.35700.28100.33000.3300816,756
Oct 1, 20240.29600.47000.29600.31900.31905,611,820
Sep 30, 20240.24800.27100.24700.25400.2540110,637
Sep 27, 20240.26100.26100.24600.25400.254078,734
Sep 26, 20240.26000.26400.24600.26100.261041,739
Sep 25, 20240.24100.25600.24100.25600.256089,472
Sep 24, 20240.24500.24500.24000.24100.241073,500
Sep 23, 20240.25000.25100.25000.25100.25104,000
Sep 20, 20240.25300.25300.24100.24700.247070,406
Sep 19, 20240.23200.25300.23200.25300.2530156,334
Sep 18, 20240.23000.23000.22000.22400.224047,372
Sep 17, 20240.24300.24300.22200.23500.235020,620
Sep 16, 20240.24900.24900.21300.22200.2220569,704
Sep 13, 20240.26700.26800.22400.24900.2490564,511
Sep 12, 20240.27700.28100.24400.26700.2670133,744
Sep 11, 20240.27000.27700.26900.27700.277045,144
Sep 10, 20240.27600.28900.26900.27400.2740114,976
Sep 9, 20240.27400.28900.27400.28500.285036,052
Sep 6, 20240.29300.29300.27100.27400.274047,641
Sep 5, 20240.28200.28200.28200.28200.28209,003
Sep 4, 20240.28900.29400.26500.29300.293040,883
Sep 3, 20240.30900.30900.28000.28900.2890106,789
Sep 2, 20240.31200.31200.29000.29900.299041,706
Aug 30, 20240.29700.31200.28100.31200.3120125,961
Aug 29, 20240.29100.29700.29000.29700.297058,320
Aug 28, 20240.30100.31400.29900.31400.314031,000
Aug 27, 20240.31900.31900.29200.30100.3010207,895
Aug 26, 20240.32000.32500.29700.32500.325046,205
Aug 23, 20240.26900.32700.26900.32000.3200298,022
Aug 22, 20240.26800.28900.26300.28900.289069,947
Aug 21, 20240.27100.27200.26200.26300.2630147,187
Aug 20, 20240.28300.28300.26800.26800.268072,413
Aug 19, 20240.27500.28900.27500.28300.283054,231
Aug 16, 20240.28400.28400.27100.27100.271042,700
Aug 15, 20240.27200.29000.27200.29000.29005,518
Aug 14, 20240.28100.29200.28100.28100.281022,557
Aug 13, 20240.29000.29000.27600.28100.281030,324
Aug 12, 20240.30000.30000.27700.29000.290017,989
Aug 9, 20240.27500.28600.27500.28600.2860120,884
Aug 8, 20240.25500.27500.25500.27500.275052,284
Aug 7, 20240.26100.26800.22400.26800.2680202,982
Aug 6, 20240.26000.27700.25700.26500.265035,960
Aug 5, 20240.25500.26400.20200.26400.2640549,334
Aug 2, 20240.26700.27900.25500.26600.266044,906
Aug 1, 20240.29000.29000.25000.27500.2750328,237
Jul 31, 20240.28900.29900.28900.29900.29905,600
Jul 30, 20240.33500.33500.29900.29900.2990151,897
Jul 29, 20240.31500.33800.31400.33500.335014,654
Jul 26, 20240.30800.33100.29800.31600.316078,881
Jul 25, 20240.31000.33400.30000.33400.334062,676
Jul 24, 20240.34500.34500.26400.31800.3180318,814
Jul 23, 20240.33800.34900.33800.34700.347011,296
Jul 22, 20240.35500.35500.31400.33800.338045,858
Jul 19, 20240.36100.36100.34000.35500.355043,749
Jul 18, 20240.37400.37400.35200.36100.3610202,063
Jul 17, 20240.35100.37300.35000.36200.3620485,331
Jul 16, 20240.33300.39000.33100.35300.3530560,746
Jul 15, 20240.32200.34100.29500.33400.3340742,080
Jul 12, 20240.28100.31600.28100.30900.3090124,683
Jul 11, 20240.27300.31300.27300.29200.29201,498,754
Jul 10, 20240.27000.27900.25200.25600.2560175,170
Jul 9, 20240.25300.27300.25000.27000.2700171,446
Jul 8, 20240.24800.26700.24500.26600.2660213,404
Jul 5, 20240.26700.26700.24000.24900.2490440,402
Jul 4, 20240.26400.26400.25100.26400.2640351,730
Jul 3, 20240.24500.26300.24400.26300.2630151,188
Jul 2, 20240.28000.28900.22100.24600.24601,161,008
Jul 1, 20240.27000.30000.25000.27600.2760951,121
Jun 28, 20240.26900.27200.23500.27000.2700756,302
Jun 27, 20240.26900.27000.25200.26400.2640229,044
Jun 26, 20240.27900.27900.24500.26900.2690743,771
Jun 25, 20240.29900.29900.23000.28000.28001,192,541
Jun 24, 20240.36100.36100.28000.29000.29002,394,748
Jun 20, 20240.36000.36600.35600.36100.361060,522
Jun 19, 20240.32600.36000.32600.35500.3550230,848
Jun 18, 20240.34300.34400.30200.33000.3300578,265
Jun 17, 20240.38900.40900.34500.35700.3570890,091
Jun 14, 20240.37100.39000.34700.38000.3800358,706
Jun 13, 20240.37900.40500.34900.37100.3710726,117
Jun 12, 20240.37200.38000.34400.37800.3780663,806
Jun 11, 20240.40900.50200.34000.37200.37203,276,465
Jun 10, 20240.38100.92400.38100.41000.41009,044,722
Jun 7, 20240.23000.23000.20300.21500.2150187,609
Jun 5, 20240.21700.22400.21000.22000.2200154,357
Jun 4, 20240.26900.26900.22000.22600.2260627,235
Jun 3, 20240.29300.48900.23700.26900.2690706,346
May 31, 20240.21000.37100.21000.30700.3070760,396
May 30, 20240.21500.27900.20000.21000.21001,040,300
May 29, 20240.25100.25100.20000.21500.2150634,849
May 28, 20240.44900.44900.15000.24900.24902,772,214
May 27, 20240.39100.56000.33400.44900.44901,474,412
May 24, 20240.34100.52000.31600.39100.3910918,732
May 23, 20240.35800.62000.30000.36400.36401,029,997
May 22, 20240.48900.54600.25100.36700.36702,664,533
May 21, 20240.13100.64000.13100.49000.49001,991,076
May 20, 20240.14750.15100.12000.12850.1285334,013
May 17, 20240.14150.14750.14150.14750.147513,540
May 16, 20240.17650.17650.14000.14150.1415187,249
May 15, 20240.18350.20600.17000.17000.1700141,873
May 14, 20240.18350.18350.18000.18000.18006,549
May 13, 20240.16450.18750.16450.18400.184078,265
May 10, 20240.15950.16350.15000.16350.163580,725
May 8, 20240.15900.15950.15900.15950.159543,887
May 7, 20240.15350.15350.15300.15300.153045,001
May 6, 20240.16350.16350.16350.16350.1635-
May 3, 20240.16350.16350.16350.16350.1635-
May 2, 20240.15050.16400.15050.16350.16354,193
Apr 30, 20240.16700.16700.16700.16700.1670-
Apr 29, 20240.16800.16800.15100.16700.167031,950
Apr 26, 20240.14950.16800.14950.16800.1680922
Apr 25, 20240.14850.16800.14850.16800.1680109,072
Apr 24, 20240.16700.16700.15000.16050.160577,701
Apr 23, 20240.16550.16700.16550.16700.16703,001
Apr 22, 20240.17900.17950.17900.17950.17951,837
Apr 19, 20240.18000.18300.18000.18300.18301,819
Apr 18, 20240.17550.17550.17550.17550.1755-
Apr 17, 20240.17550.17550.17550.17550.17551,136
Apr 16, 20240.17550.17550.17550.17550.1755-
Apr 15, 20240.17700.17700.17300.17550.175517,561
Apr 12, 20240.19100.19100.17700.18900.189016,254
Apr 11, 20240.18850.19100.18850.19100.1910629
Apr 10, 20240.19200.19200.17700.17700.17707,246
Apr 9, 20240.18500.18500.17800.18100.181010,001
Apr 8, 20240.19450.19450.19450.19450.1945-
Apr 5, 20240.19000.19450.18500.19450.19455,088
Apr 4, 20240.20400.20400.18000.19500.1950138,086
Apr 3, 20240.18700.20400.18600.20400.204065,357
Apr 2, 20240.20000.20000.18700.18700.187051,235
Mar 28, 20240.20000.22300.20000.20000.200051,950
Mar 27, 20240.22000.23200.20000.20000.2000287,178
Mar 26, 20240.20500.25000.20300.21900.2190290,654
Mar 25, 20240.16550.20300.16550.20300.2030149,498
Mar 22, 20240.17750.19150.16950.18350.1835125,267
Mar 21, 20240.19350.19400.19000.19400.19406,585
Mar 20, 20240.20000.21000.18500.19450.194526,290
Mar 19, 20240.16700.22000.16700.19850.1985191,702
Mar 18, 20240.16000.16300.15050.15050.150576,134
Mar 15, 20240.17000.17000.16350.16350.163547,650
Mar 14, 20240.18650.18650.17250.18150.181529,659
Mar 13, 20240.18650.18650.18650.18650.18652,777
Mar 12, 20240.18050.18550.17500.17500.17505,627
Mar 11, 20240.18050.18500.18050.18050.18057,068
Mar 8, 20240.20600.20600.18900.19300.193031,704
Mar 7, 20240.19850.20500.19000.19000.190054,677
Mar 6, 20240.22600.22600.20100.20700.207043,921
Mar 5, 20240.19000.21300.18850.21200.2120160,412
Mar 4, 20240.19000.19250.18000.18000.180086,791
Mar 1, 20240.15400.19950.15400.18300.1830305,947
Feb 29, 20240.16200.16200.14750.15850.1585173,853
Feb 28, 20240.18400.18400.16200.16600.1660275,948
Feb 27, 20240.18150.18900.16800.17450.174558,263
Feb 26, 20240.19450.19450.17300.17550.175561,130
Feb 23, 20240.19200.19250.17250.18150.1815175,482
Feb 22, 20240.16450.31700.16450.18100.18102,680,294
Feb 21, 20240.18100.18100.16450.16450.16451,840
Feb 20, 20240.16100.18100.16100.18100.1810199,609
Feb 19, 20240.16000.18100.16000.17100.171026,025
Feb 16, 20240.17750.17950.16000.16000.160015,008
Feb 15, 20240.17800.17800.16000.16000.16005,021
Feb 14, 20240.16750.17000.16000.16000.160076,369
Feb 13, 20240.18000.18500.16850.17150.171593,655
Feb 12, 20240.18650.19100.16800.18900.189018,629
Feb 9, 20240.17500.18000.17500.18000.18001,400
Feb 8, 20240.15100.19150.15100.17500.1750211,857
Feb 7, 20240.16900.16900.15250.16700.167064,159
Feb 6, 20240.16300.17350.16300.17350.17359,000
Feb 5, 20240.16350.16700.15400.16300.163018,489
Feb 2, 20240.16550.16900.16500.16500.165012,113
Feb 1, 20240.17150.17350.15500.16550.165530,922
Jan 31, 20240.16200.17000.16000.16350.163576,854

Related Tickers

BUFT.TA Buff Technologies Ltd.
1,550.00
-12.18%
 
MAGI.ST MAG Interactive AB (publ)
9.34
+0.86%
 
FLEXM.ST Flexion Mobile Plc
7.24
0.00%
 
STAR-B.ST Starbreeze AB (publ)
0.1965
+2.34%
 
SF.ST Stillfront Group AB (publ)
6.69
-1.25%
 
MSGM Motorsport Games Inc.
1.4100
-5.37%
 
GDC GD Culture Group Limited
1.4199
+0.70%
 
GMHS Gamehaus Holdings Inc.
1.7011
-8.05%
 
TRUG TruGolf Holdings, Inc.
0.4724
-3.20%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%