Adtraction Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.700	38.700	38.700	38.700	34.114	0
2024-08-21	37.500	38.700	37.500	38.700	34.114	216
2024-08-20	38.900	38.900	38.900	38.900	34.290	12
2024-08-19	37.900	38.900	36.800	38.900	34.290	1,011
2024-08-16	37.000	38.000	37.000	38.000	33.497	3,926
2024-08-15	37.300	37.300	36.000	36.900	32.527	2,556
2024-08-14	36.700	37.600	36.700	37.300	32.879	77
2024-08-13	37.700	37.700	37.400	37.400	32.968	241
2024-08-12	37.400	37.600	37.400	37.600	33.144	100
2024-08-09	36.500	37.500	36.000	37.400	32.968	1,658
2024-08-08	35.500	36.200	35.500	36.200	31.910	672
2024-08-07	35.400	36.200	35.400	36.200	31.910	1,102
2024-08-06	35.400	35.400	35.400	35.400	31.205	50
2024-08-05	35.200	35.400	34.200	34.400	30.323	789
2024-08-02	35.600	37.000	35.000	35.000	30.852	8,788
2024-08-01	35.500	35.700	35.100	35.100	30.940	526
2024-07-31	36.700	36.800	34.000	35.500	31.293	35,764
2024-07-30	37.000	37.000	36.000	36.700	32.351	1,365
2024-07-29	36.800	37.600	36.200	37.000	32.615	4,552
2024-07-26	38.700	38.900	34.100	37.300	32.879	6,562
2024-07-25	39.600	39.900	38.600	39.900	35.171	386
2024-07-24	39.500	39.500	39.500	39.500	34.819	0
2024-07-23	39.600	39.600	38.300	39.500	34.819	12,940
2024-07-22	38.900	39.700	38.900	39.700	34.995	212
2024-07-19	39.000	40.000	38.900	38.900	34.290	1,098
2024-07-18	38.500	39.700	38.500	39.700	34.995	850
2024-07-17	39.000	39.600	39.000	39.000	34.378	1,251
2024-07-16	38.100	39.200	38.100	38.400	33.849	237
2024-07-15	38.800	38.900	38.000	38.300	33.761	2,742
2024-07-12	39.800	39.800	37.100	39.000	34.378	9,505
2024-07-11	39.900	39.900	39.900	39.900	35.171	815
2024-07-10	40.100	40.300	40.000	40.300	35.524	696
2024-07-09	40.400	40.500	39.600	40.100	35.348	18,318
2024-07-08	40.100	40.900	40.000	40.000	35.260	1,059
2024-07-05	38.900	40.500	38.900	40.100	35.348	1,459
2024-07-04	39.300	39.500	38.900	39.500	34.819	910
2024-07-03	41.000	41.200	39.300	39.300	34.642	2,096
2024-07-02	40.000	41.000	39.900	40.200	35.436	6,191
2024-07-01	38.900	40.000	38.900	40.000	35.260	5,345
2024-06-28	39.900	39.900	39.900	39.900	35.171	1
2024-06-27	39.300	39.700	39.300	39.700	34.995	1,546
2024-06-26	38.900	38.900	38.500	38.600	34.025	674
2024-06-25	39.400	39.400	38.900	39.000	34.378	1,052
2024-06-24	39.300	39.900	39.000	39.400	34.731	288
2024-06-20	39.800	39.800	39.300	39.300	34.642	934
2024-06-19	40.400	40.600	39.900	40.600	35.788	5,011
2024-06-18	41.000	41.300	40.500	41.300	36.405	1,130
2024-06-17	41.700	41.700	40.500	40.500	35.700	282
2024-06-14	41.000	41.500	41.000	41.500	36.582	482
2024-06-13	41.500	41.500	40.300	41.000	36.141	937
2024-06-12	41.500	41.500	41.500	41.500	36.582	257
2024-06-11	41.900	41.900	40.400	41.500	36.582	482
2024-06-10	40.900	42.400	39.600	41.000	36.141	9,109
2024-06-07	40.100	40.900	40.000	40.900	36.053	8,854
2024-06-05	40.900	40.900	40.000	40.200	35.436	1,230
2024-06-04	41.100	41.100	40.100	40.900	36.053	59
2024-06-03	43.400	43.400	39.800	40.400	35.612	7,606
2024-05-31	41.700	44.200	41.700	43.400	38.257	3,460
2024-05-30	40.600	41.700	40.600	41.700	36.758	2,249
2024-05-29	40.800	41.500	39.600	40.100	35.348	19,129

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	1.1000 SEK
2025-10-27	1.0000 SEK
2025-04-23	1.0000 SEK
2024-10-25	1.0000 SEK
2024-04-22	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.