Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

ADVT.ST,0P0001F5D8,35646 (ADVT.ST)

6.07
-0.03
(-0.49%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.110.120.100.120.12932,653
Apr 3, 20250.120.130.100.110.111,283,366
Apr 2, 20250.120.130.120.120.1277,283
Apr 1, 20250.130.130.100.120.12964,139
Mar 31, 20250.100.130.100.120.12121,822
Mar 28, 20250.130.130.130.130.1344,325
Mar 27, 20250.130.130.120.130.13239,145
Mar 26, 20250.130.130.110.120.12728,711
Mar 25, 20250.120.140.120.130.131,196,026
Mar 24, 20250.140.140.130.130.13141,071
Mar 21, 20250.130.140.130.140.14129,382
Mar 20, 20250.130.130.130.130.1392,476
Mar 19, 20250.150.150.130.130.1384,203
Mar 18, 20250.130.140.120.130.13356,387
Mar 17, 20250.130.140.130.140.14580,994
Mar 14, 20250.140.140.120.140.142,126,588
Mar 13, 20250.120.140.120.130.13860,258
Mar 12, 20250.120.130.120.130.13346,141
Mar 11, 20250.120.120.120.120.12829,126
Mar 10, 20250.130.130.120.120.12770,484
Mar 7, 20250.130.130.130.130.13150,872
Mar 6, 20250.130.130.130.130.13211,493
Mar 5, 20250.140.140.130.130.1387,393
Mar 4, 20250.130.140.130.140.14524,366
Mar 3, 20250.140.140.130.130.13412,897
Feb 28, 20250.140.140.120.130.13608,012
Feb 27, 20250.140.140.130.140.14116,652
Feb 26, 20250.140.140.130.140.141,690,126
Feb 25, 20250.140.160.130.140.14452,960
Feb 24, 20250.140.140.130.130.13443,286
Feb 21, 20250.140.150.130.150.15972,950
Feb 20, 20250.140.150.130.140.14781,486
Feb 19, 20250.140.140.130.130.13510,677
Feb 18, 20250.140.140.130.140.14649,474
Feb 17, 20250.140.140.140.140.14163,182
Feb 14, 20250.140.140.140.140.14575,613
Feb 13, 20250.140.140.130.140.14212,103
Feb 12, 20250.160.160.130.140.141,729,688
Feb 11, 20250.150.170.140.140.14809,071
Feb 10, 20250.140.150.140.150.15278,277
Feb 7, 20250.130.140.130.140.14546,228
Feb 6, 20250.140.140.110.130.13639,975
Feb 5, 20250.140.150.130.130.131,531,150
Feb 4, 20250.140.150.140.140.14850,509
Feb 3, 20250.150.160.140.150.15224,754
Jan 31, 20250.140.150.140.150.15585,662
Jan 30, 20250.140.150.110.140.141,247,663
Jan 29, 20250.160.160.150.150.15679,953
Jan 28, 20250.160.160.150.160.16315,856
Jan 27, 20250.180.180.160.160.161,538,644
Jan 24, 20250.160.170.160.170.17309,519
Jan 23, 20250.170.170.160.160.16388,424
Jan 22, 20250.170.170.150.160.161,352,488
Jan 21, 20250.170.170.170.170.17211,174
Jan 20, 20250.180.180.150.170.17563,491
Jan 17, 20250.160.180.150.170.171,299,118
Jan 16, 20250.150.170.150.160.16475,358
Jan 15, 20250.160.160.140.160.16502,679
Jan 14, 20250.160.160.150.160.16639,537
Jan 13, 20250.170.170.150.160.161,437,920
Jan 10, 20250.170.180.160.170.173,752,091
Jan 9, 20250.200.250.200.210.21105,307
Jan 8, 20250.230.230.210.220.22125,260
Jan 7, 20250.220.250.200.240.24104,336
Jan 3, 20250.220.260.200.230.23161,263
Jan 2, 20250.240.250.200.240.24107,184
Dec 30, 20240.200.260.200.220.22287,411
Dec 27, 20240.210.240.210.230.23167,980
Dec 23, 20240.220.250.210.230.23120,560
Dec 20, 20240.220.250.220.220.22100,557
Dec 19, 20240.220.250.210.220.2267,792
Dec 18, 20240.300.300.220.220.22332,226
Dec 17, 20240.310.310.240.250.25272,993
Dec 16, 20240.260.320.260.280.28958,402
Dec 13, 20240.280.300.250.260.26472,515
Dec 12, 20240.210.290.210.250.25892,631
Dec 11, 20240.240.240.200.210.211,273,246
Dec 10, 20240.260.340.240.250.251,673,342
Dec 9, 20240.230.260.220.230.23540,266
Dec 6, 20240.260.300.210.250.25206,457
Dec 5, 20240.280.300.260.260.26326,417
Dec 4, 20240.230.290.210.280.281,052,406
Dec 3, 20240.220.250.210.240.2496,186
Dec 2, 20240.220.260.200.220.22218,300
Nov 29, 20240.240.260.200.220.22573,877
Nov 28, 20240.260.260.220.240.24172,668
Nov 27, 20240.250.280.230.260.26165,716
Nov 26, 20240.290.290.240.260.26307,319
Nov 25, 20240.240.280.240.280.28506,198
Nov 22, 20240.220.260.200.260.26791,980
Nov 21, 20240.250.310.200.200.201,958,710
Nov 20, 20240.230.230.190.210.21829,471
Nov 19, 20240.230.270.220.230.23580,066
Nov 18, 20240.200.280.180.220.221,126,382
Nov 15, 20240.210.230.190.210.21473,164
Nov 14, 20240.240.250.190.240.242,006,753
Nov 13, 20240.310.310.260.280.28412,734
Nov 12, 20240.330.360.280.300.30742,911
Nov 11, 20240.670.700.430.440.444,336,215
Nov 8, 20240.720.720.670.720.7277,850
Nov 7, 20240.680.740.680.710.7176,126
Nov 6, 20240.750.770.680.680.68151,291
Nov 5, 20240.680.800.650.770.77385,947
Nov 4, 20240.850.860.600.680.68408,907
Nov 1, 20240.780.870.780.820.8261,099
Oct 31, 20240.830.880.760.850.8586,306
Oct 30, 20240.811.020.760.790.79780,614
Oct 29, 20240.800.800.730.790.79211,679
Oct 28, 20240.800.800.770.790.79103,372
Oct 25, 20240.870.870.770.810.81471,020
Oct 24, 20240.870.900.810.860.86267,354
Oct 23, 20240.930.990.850.890.89219,597
Oct 22, 20240.901.040.860.930.93281,741
Oct 21, 20240.881.080.800.990.99449,886
Oct 18, 20240.960.960.800.860.861,119,250
Oct 17, 20241.101.100.981.021.02503,148
Oct 16, 20241.211.210.991.101.101,030,212
Oct 15, 20241.511.511.151.211.212,034,985
Oct 14, 20242.712.962.682.682.6861,182
Oct 11, 20243.083.102.692.712.71113,102
Oct 10, 20242.403.502.403.083.08378,163
Oct 9, 20242.052.401.962.402.40179,246
Oct 8, 20241.852.091.852.032.03128,100
Oct 7, 20241.901.901.741.891.8984,164
Oct 4, 20241.961.981.941.981.9817,481
Oct 3, 20241.952.141.951.951.9550,100
Oct 2, 20241.892.141.851.951.9547,770
Oct 1, 20241.851.941.791.891.89106,145
Sep 30, 20241.891.891.741.851.85112,441
Sep 27, 20241.891.901.751.891.8975,217
Sep 26, 20242.072.071.901.961.9672,665
Sep 25, 20242.212.212.012.072.0727,513
Sep 24, 20242.282.282.102.112.1165,299
Sep 23, 20242.212.332.052.282.28194,602
Sep 20, 20241.552.301.512.182.18399,180
Sep 19, 20241.601.601.531.551.55263,862
Sep 18, 20241.681.681.551.581.58265,326
Sep 17, 20241.751.751.661.681.68261,294
Sep 16, 20241.831.951.671.781.78166,059
Sep 13, 20242.202.201.651.831.832,131,074
Sep 12, 20242.912.992.702.762.76185,618
Sep 11, 20243.003.102.762.912.91105,521
Sep 10, 20243.203.302.992.992.99244,010
Sep 9, 20243.383.443.023.373.37126,978
Sep 6, 20243.383.483.383.453.4515,365
Sep 5, 20243.503.603.403.443.4424,597
Sep 4, 20243.603.603.383.493.4920,500
Sep 3, 20243.493.493.403.483.4829,169
Sep 2, 20243.593.933.413.503.5031,258
Aug 30, 20243.523.643.463.593.5927,419
Aug 29, 20243.583.813.443.503.5038,009
Aug 28, 20243.613.683.353.493.4979,240
Aug 27, 20243.803.803.533.603.6060,817
Aug 26, 20243.843.903.663.693.6965,274
Aug 23, 20243.783.963.723.843.8478,866
Aug 22, 20243.503.793.503.633.6397,677
Aug 21, 20243.783.973.503.503.5074,296
Aug 20, 20243.953.953.533.763.76170,042
Aug 19, 20243.503.893.363.823.82204,416
Aug 16, 20243.703.983.653.723.72389,224
Aug 15, 20243.903.903.603.863.86328,784
Aug 14, 20244.984.983.773.933.932,154,337
Aug 13, 20245.755.945.705.785.7854,563
Aug 12, 20245.355.985.165.705.70140,485
Aug 9, 20245.305.505.205.355.3566,470
Aug 8, 20245.305.415.035.415.4160,346
Aug 7, 20245.495.495.225.355.3514,784
Aug 6, 20245.115.405.115.295.2946,580
Aug 5, 20245.185.305.005.105.10168,922
Aug 2, 20245.645.655.285.485.4875,042
Aug 1, 20245.355.775.355.575.5751,366
Jul 31, 20245.675.785.015.355.35174,382
Jul 30, 20245.585.875.455.675.6715,245
Jul 29, 20245.715.815.285.585.5882,592
Jul 26, 20245.726.045.605.705.7027,262
Jul 25, 20246.286.285.705.725.7241,668
Jul 24, 20245.905.905.705.845.8436,156
Jul 23, 20246.106.355.906.076.0735,646
Jul 22, 20245.906.305.906.106.1060,157
Jul 19, 20245.505.995.085.905.9067,298
Jul 18, 20245.285.485.035.465.4624,393
Jul 17, 20244.975.104.865.065.0645,078
Jul 16, 20244.975.144.975.005.0049,310
Jul 15, 20245.205.204.965.025.0228,095
Jul 12, 20245.095.204.905.205.2082,988
Jul 11, 20245.375.375.065.095.09113,868
Jul 10, 20245.645.645.285.385.3839,874
Jul 9, 20245.625.755.205.575.5781,617
Jul 8, 20245.555.855.485.625.6235,272
Jul 5, 20245.345.645.295.555.5584,054
Jul 4, 20245.005.485.005.345.3461,866
Jul 3, 20244.895.004.715.005.0046,689
Jul 2, 20244.404.864.184.754.7558,875
Jul 1, 20244.674.774.444.464.46167,651
Jun 28, 20244.704.884.464.674.67180,632
Jun 27, 20245.095.094.634.704.70643,811
Jun 26, 20245.485.484.855.245.24558,221
Jun 25, 20245.405.705.285.485.4882,995
Jun 24, 20245.605.605.325.505.5068,249
Jun 20, 20245.855.855.405.605.6054,919
Jun 19, 20245.405.875.295.425.4298,523
Jun 18, 20245.765.765.405.405.4051,208
Jun 17, 20245.825.985.535.765.7669,409
Jun 14, 20245.826.005.675.985.9846,592
Jun 13, 20245.595.975.505.805.8086,795
Jun 12, 20245.405.785.405.595.59178,905
Jun 11, 20245.575.575.305.405.40186,767
Jun 10, 20245.955.955.405.575.57215,085
Jun 7, 20246.336.335.976.056.05108,799
Jun 5, 20246.526.526.256.336.3390,495
Jun 4, 20246.596.936.186.526.5266,218
Jun 3, 20246.406.646.296.646.6430,854
May 31, 20246.456.456.176.396.3973,238
May 30, 20246.306.586.306.466.46103,084
May 29, 20246.526.526.316.506.5051,003
May 28, 20246.716.716.396.406.40116,160
May 27, 20246.706.746.506.656.6548,115
May 24, 20246.606.936.586.696.6965,636
May 23, 20246.556.716.556.586.5876,836
May 22, 20246.606.706.366.556.5572,320
May 21, 20246.946.996.506.676.67174,219
May 20, 20246.967.156.726.786.78199,987
May 17, 20247.157.156.976.976.9776,413
May 16, 20247.007.756.727.167.16146,615
May 15, 20247.187.436.247.007.00687,548
May 14, 20246.446.765.756.506.50307,786
May 13, 20246.376.446.046.446.4492,224
May 10, 20246.926.925.906.216.21456,048
May 8, 20247.187.186.766.926.9263,856
May 7, 20247.247.296.647.187.18112,694
May 6, 20246.887.176.807.157.1569,018
May 3, 20246.187.096.006.786.7882,793
May 2, 20245.706.185.706.186.1854,244
Apr 30, 20245.605.835.605.785.7823,358
Apr 29, 20245.505.645.505.605.6013,705
Apr 26, 20245.405.765.405.505.5015,295
Apr 25, 20245.475.775.325.405.4042,271
Apr 24, 20245.605.605.285.475.4768,008
Apr 23, 20245.705.845.325.645.6453,140
Apr 22, 20245.686.225.535.605.6048,813
Apr 19, 20245.775.885.705.825.8237,759
Apr 18, 20245.805.905.705.875.8755,823
Apr 17, 20245.886.065.805.805.8039,700
Apr 16, 20245.766.175.605.975.9741,524
Apr 15, 20245.985.985.615.765.7615,107
Apr 12, 20245.946.025.745.835.8329,099
Apr 11, 20245.915.945.705.945.9439,595
Apr 10, 20245.836.185.585.825.8210,751
Apr 9, 20245.796.175.705.835.8344,600
Apr 8, 20246.106.145.805.805.8045,825
Apr 5, 20246.116.225.946.106.1023,017
Apr 4, 20246.226.225.806.086.08134,868

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%