Adtraction Group AB ADTR
OMXSTO · Sweden · Technology Services
SEK 40.50+0.30 (+0.75%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 40.50 | +0.75% | SEK 39.50 | SEK 40.50 | SEK 39.50 | 2.65K |
| 2026-09-30 | SEK 40.20 | 0.00% | SEK 40.20 | SEK 40.40 | SEK 39.40 | 11.35K |
| 2026-09-29 | SEK 40.20 | +3.34% | SEK 39.10 | SEK 40.30 | SEK 39.00 | 12.87K |
| 2026-09-28 | SEK 38.90 | -2.26% | SEK 39.20 | SEK 39.40 | SEK 38.50 |
| 3.23K |
| 2026-09-25 | SEK 39.80 | +0.25% | SEK 39.70 | SEK 40.40 | SEK 39.00 | 16.14K |
| 2026-09-24 | SEK 39.70 | -0.75% | SEK 40.00 | SEK 40.50 | SEK 39.70 | 1.31K |
| 2026-09-23 | SEK 40.00 | +0.50% | SEK 39.90 | SEK 40.50 | SEK 39.80 | 7.96K |
| 2026-09-22 | SEK 39.80 | -1.49% | SEK 40.80 | SEK 40.80 | SEK 39.60 | 8.91K |
| 2026-09-21 | SEK 40.40 | +2.02% | SEK 40.20 | SEK 40.90 | SEK 40.20 | 3.15K |
| 2026-09-18 | SEK 39.60 | -0.25% | SEK 39.60 | SEK 40.10 | SEK 38.90 | 3.13K |
| 2026-09-17 | SEK 39.70 | +1.79% | SEK 39.90 | SEK 40.10 | SEK 39.10 | 693 |
| 2026-09-16 | SEK 39.00 | -0.76% | SEK 39.40 | SEK 40.10 | SEK 38.70 | 3.06K |
| 2026-09-15 | SEK 39.30 | +2.08% | SEK 38.60 | SEK 39.30 | SEK 38.50 | 7.87K |
| 2026-09-14 | SEK 38.50 | -1.28% | SEK 39.20 | SEK 39.20 | SEK 38.30 | 6.68K |
| 2026-09-11 | SEK 39.00 | -2.74% | SEK 39.70 | SEK 40.60 | SEK 39.00 | 3.15K |
| 2026-09-10 | SEK 40.10 | +0.50% | SEK 39.90 | SEK 40.60 | SEK 39.90 | 512 |
| 2026-09-09 | SEK 39.90 | +0.50% | SEK 39.50 | SEK 40.40 | SEK 38.60 | 12.67K |
| 2026-09-08 | SEK 39.70 | -1.73% | SEK 40.50 | SEK 40.50 | SEK 39.50 | 13.14K |
| 2026-09-07 | SEK 40.40 | -0.49% | SEK 40.60 | SEK 40.70 | SEK 39.30 | 4.21K |
| 2026-09-04 | SEK 40.60 | +2.53% | SEK 39.70 | SEK 40.60 | SEK 39.70 | 1.31K |
| 2026-09-03 | SEK 39.60 | -0.25% | SEK 39.80 | SEK 39.80 | SEK 39.40 | 5.67K |
| 2026-09-02 | SEK 39.70 | -1.00% | SEK 40.40 | SEK 40.40 | SEK 39.30 | 4.11K |
| 2026-09-01 | SEK 40.10 | -0.74% | SEK 40.40 | SEK 40.40 | SEK 39.30 | 6.55K |
| 2026-08-31 | SEK 40.40 | -1.46% | SEK 41.30 | SEK 41.30 | SEK 39.90 | 4.47K |
| 2026-08-28 | SEK 41.00 | -1.68% | SEK 42.10 | SEK 42.10 | SEK 40.50 | 2.64K |
| 2026-08-27 | SEK 41.70 | +4.77% | SEK 39.80 | SEK 42.00 | SEK 39.80 | 9.56K |
| 2026-08-26 | SEK 39.80 | -1.49% | SEK 40.80 | SEK 40.80 | SEK 39.70 | 13.20K |
| 2026-08-25 | SEK 40.40 | +1.00% | SEK 40.40 | SEK 40.50 | SEK 40.00 | 2.10K |
| 2026-08-24 | SEK 40.00 | -3.38% | SEK 41.50 | SEK 41.90 | SEK 39.90 | 10.14K |
| 2026-08-21 | SEK 41.40 | 0.00% | SEK 41.10 | SEK 41.50 | SEK 40.90 | 8.16K |
| 2026-08-20 | SEK 41.40 | 0.00% | SEK 41.50 | SEK 41.90 | SEK 40.90 | 2.65K |
| 2026-08-19 | SEK 41.40 | -1.90% | SEK 42.10 | SEK 42.50 | SEK 41.40 | 1.91K |
| 2026-08-18 | SEK 42.20 | +0.72% | SEK 41.90 | SEK 42.50 | SEK 41.60 | 2.48K |
| 2026-08-17 | SEK 41.90 | +3.97% | SEK 40.40 | SEK 42.50 | SEK 40.40 | 10.82K |
| 2026-08-14 | SEK 40.30 | -1.71% | SEK 41.10 | SEK 41.10 | SEK 40.20 | 821 |
| 2026-08-13 | SEK 41.00 | +1.74% | SEK 40.90 | SEK 41.00 | SEK 39.60 | 6.18K |
| 2026-08-12 | SEK 40.30 | -4.05% | SEK 41.60 | SEK 42.00 | SEK 40.10 | 11.36K |
| 2026-08-11 | SEK 42.00 | -0.71% | SEK 42.60 | SEK 42.90 | SEK 41.60 | 5.50K |
| 2026-08-10 | SEK 42.30 | -0.70% | SEK 42.70 | SEK 43.20 | SEK 42.30 | 10.98K |
| 2026-08-07 | SEK 42.60 | 0.00% | SEK 42.90 | SEK 43.00 | SEK 42.20 | 6.60K |
| 2026-08-06 | SEK 42.60 | +0.47% | SEK 42.00 | SEK 42.60 | SEK 41.40 | 4.41K |
| 2026-08-05 | SEK 42.40 | +1.19% | SEK 42.00 | SEK 42.50 | SEK 42.00 | 1.50K |
| 2026-08-04 | SEK 41.90 | +0.48% | SEK 41.80 | SEK 42.00 | SEK 41.40 | 6.67K |
| 2026-08-03 | SEK 41.70 | +0.72% | SEK 41.60 | SEK 41.90 | SEK 41.20 | 5.81K |
| 2026-07-31 | SEK 41.40 | -0.48% | SEK 41.50 | SEK 41.50 | SEK 40.70 | 3.05K |
| 2026-07-30 | SEK 41.60 | +2.72% | SEK 40.70 | SEK 41.60 | SEK 40.30 | 2.97K |
| 2026-07-29 | SEK 40.50 | +3.32% | SEK 39.80 | SEK 41.80 | SEK 39.20 | 9.60K |
| 2026-07-28 | SEK 39.20 | -1.75% | SEK 39.90 | SEK 40.40 | SEK 38.90 | 9.84K |
| 2026-07-27 | SEK 39.90 | -1.72% | SEK 40.00 | SEK 40.70 | SEK 39.80 | 8.00K |
| 2026-07-24 | SEK 40.60 | +6.28% | SEK 38.10 | SEK 40.90 | SEK 37.80 | 15.92K |
| 2026-07-23 | SEK 38.20 | -2.55% | SEK 39.10 | SEK 40.20 | SEK 38.20 | 25.62K |
| 2026-07-22 | SEK 39.20 | -3.45% | SEK 40.60 | SEK 43.00 | SEK 39.20 | 23.32K |
| 2026-07-21 | SEK 40.60 | +5.18% | SEK 38.70 | SEK 40.60 | SEK 38.70 | 4.37K |
| 2026-07-20 | SEK 38.60 | +3.76% | SEK 37.30 | SEK 38.90 | SEK 36.00 | 6.64K |
| 2026-07-17 | SEK 37.20 | -1.33% | SEK 37.70 | SEK 38.70 | SEK 37.10 | 1.42K |
| 2026-07-16 | SEK 37.70 | +0.27% | SEK 38.90 | SEK 38.90 | SEK 37.70 | 2.28K |
| 2026-07-15 | SEK 37.60 | +1.62% | SEK 37.00 | SEK 38.80 | SEK 36.70 | 9.73K |
| 2026-07-14 | SEK 37.00 | -6.80% | SEK 39.60 | SEK 39.60 | SEK 37.00 | 7.79K |
| 2026-07-13 | SEK 39.70 | -2.93% | SEK 40.90 | SEK 40.90 | SEK 39.30 | 6.14K |
| 2026-07-10 | SEK 40.90 | +2.00% | SEK 40.10 | SEK 41.00 | SEK 39.70 | 10.14K |
| 2026-07-09 | SEK 40.10 | +0.75% | SEK 39.90 | SEK 40.90 | SEK 39.90 | 3.09K |
| 2026-07-08 | SEK 39.80 | -4.10% | SEK 42.00 | SEK 42.00 | SEK 39.80 | 2.33K |
| 2026-07-07 | SEK 41.50 | +1.72% | SEK 40.90 | SEK 42.10 | SEK 40.90 | 3.40K |
| 2026-07-06 | SEK 40.80 | -2.63% | SEK 41.90 | SEK 41.90 | SEK 40.80 | 2.22K |
| 2026-07-03 | SEK 41.90 | -1.41% | SEK 43.00 | SEK 43.00 | SEK 40.80 | 6.84K |
| 2026-07-02 | SEK 42.50 | +1.19% | SEK 42.50 | SEK 43.10 | SEK 42.20 | 4.00K |
| 2026-07-01 | SEK 42.00 | -0.71% | SEK 42.30 | SEK 42.50 | SEK 41.40 | 2.42K |
| 2026-06-30 | SEK 42.30 | +1.44% | SEK 41.60 | SEK 42.50 | SEK 41.60 | 4.15K |
| 2026-06-29 | SEK 41.70 | 0.00% | SEK 42.60 | SEK 42.60 | SEK 41.70 | 11.54K |
| 2026-06-26 | SEK 41.70 | -0.71% | SEK 42.00 | SEK 42.00 | SEK 41.70 | 1.33K |
| 2026-06-25 | SEK 42.00 | 0.00% | SEK 41.30 | SEK 42.50 | SEK 41.10 | 6.54K |
| 2026-06-24 | SEK 42.00 | +1.94% | SEK 41.40 | SEK 43.10 | SEK 40.00 | 13.77K |
| 2026-06-23 | SEK 41.20 | -0.48% | SEK 41.60 | SEK 42.00 | SEK 40.00 | 6.34K |
| 2026-06-22 | SEK 41.40 | +3.50% | SEK 40.10 | SEK 42.90 | SEK 40.10 | 31.81K |
| 2026-06-18 | SEK 40.00 | +3.09% | SEK 39.30 | SEK 40.90 | SEK 39.20 | 16.41K |
| 2026-06-17 | SEK 38.80 | +2.37% | SEK 38.50 | SEK 39.20 | SEK 38.40 | 9.20K |
| 2026-06-16 | SEK 37.90 | -3.81% | SEK 39.50 | SEK 40.10 | SEK 37.90 | 3.68K |
| 2026-06-15 | SEK 39.40 | -1.01% | SEK 39.80 | SEK 40.90 | SEK 39.40 | 5.24K |
| 2026-06-12 | SEK 39.80 | +0.25% | SEK 40.60 | SEK 40.70 | SEK 39.80 | 2.01K |
| 2026-06-11 | SEK 39.70 | -1.49% | SEK 40.40 | SEK 40.70 | SEK 39.70 | 3.76K |
| 2026-06-10 | SEK 40.30 | +1.26% | SEK 39.80 | SEK 40.30 | SEK 39.70 | 2.14K |
| 2026-06-09 | SEK 39.80 | -1.24% | SEK 39.50 | SEK 40.30 | SEK 39.50 | 1.61K |
| 2026-06-08 | SEK 40.30 | +3.07% | SEK 38.30 | SEK 42.00 | SEK 38.30 | 8.76K |
| 2026-06-05 | SEK 39.10 | +1.56% | SEK 38.60 | SEK 39.10 | SEK 37.60 | 3.21K |
| 2026-06-04 | SEK 38.50 | -1.03% | SEK 39.00 | SEK 39.80 | SEK 38.50 | 3.99K |
| 2026-06-03 | SEK 38.90 | +2.91% | SEK 38.00 | SEK 39.60 | SEK 38.00 | 10.79K |
| 2026-06-02 | SEK 37.80 | +0.80% | SEK 37.60 | SEK 38.80 | SEK 37.60 | 16.52K |
| 2026-06-01 | SEK 37.50 | 0.00% | SEK 37.50 | SEK 38.00 | SEK 37.50 | 3.02K |
| 2026-05-29 | SEK 37.50 | -0.27% | SEK 38.00 | SEK 38.50 | SEK 37.50 | 5.74K |
| 2026-05-28 | SEK 37.60 | -0.79% | SEK 37.90 | SEK 37.90 | SEK 36.60 | 2.74K |