Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.200	40.700	40.000	40.000	35.260	14,440
2024-05-27	40.900	40.900	40.500	40.500	35.700	2,815
2024-05-24	41.100	41.100	40.300	41.000	36.141	2,023
2024-05-23	41.700	41.700	40.200	40.800	35.965	4,327
2024-05-22	41.500	41.700	40.300	40.800	35.965	1,321
2024-05-21	40.300	40.600	40.300	40.500	35.700	451
2024-05-20	41.000	41.400	40.600	41.000	36.141	3,927
2024-05-17	41.400	42.700	41.200	42.100	37.111	1,300
2024-05-16	41.600	42.300	41.600	42.300	37.287	271
2024-05-15	41.700	42.700	40.800	42.300	37.287	21,497
2024-05-14	41.900	42.500	41.400	41.700	36.758	2,814
2024-05-13	42.200	42.200	42.200	42.200	37.199	236
2024-05-10	41.800	41.900	41.800	41.900	36.934	2,639
2024-05-08	41.500	41.500	41.500	41.500	36.582	73
2024-05-07	41.400	42.700	39.900	41.600	36.670	6,687
2024-05-06	43.200	44.600	41.600	42.300	37.287	6,288
2024-05-03	47.500	47.500	43.200	44.600	39.314	8,937
2024-05-02	47.300	47.600	47.300	47.600	41.959	1,271
2024-04-30	45.600	47.100	45.600	47.100	41.518	574
2024-04-29	47.000	47.000	45.600	46.000	40.548	256
2024-04-26	48.300	48.400	46.600	46.900	41.342	3,795
2024-04-25	48.200	48.400	46.800	48.300	42.576	1,942
2024-04-24	46.800	48.800	46.000	48.700	42.928	1,770
2024-04-23	46.500	46.600	45.200	46.600	41.077	1,008
2024-04-22	46.000	47.200	45.000	46.800	41.254	1,505
2024-04-19	46.100	46.100	45.700	46.100	39.755	735
2024-04-18	47.200	48.000	46.700	48.000	41.394	261
2024-04-17	47.300	47.300	47.000	47.300	40.790	118
2024-04-16	46.200	47.500	46.200	47.000	40.531	2,090
2024-04-15	44.900	46.200	44.900	46.200	39.841	1,024
2024-04-12	43.300	44.800	43.300	44.800	38.634	155
2024-04-11	43.200	44.900	43.200	44.900	38.720	17,229
2024-04-10	44.600	44.700	43.400	44.600	38.462	775
2024-04-09	43.700	44.800	43.700	44.600	38.462	852
2024-04-08	44.800	44.900	43.200	44.600	38.462	7,273
2024-04-05	44.200	44.200	43.400	44.100	38.030	94
2024-04-04	43.200	44.200	42.200	44.200	38.117	1,100
2024-04-03	44.400	44.400	43.100	44.000	37.944	2,462
2024-04-02	44.500	44.500	44.000	44.400	38.289	256
2024-03-28	44.600	44.600	44.000	44.500	38.375	128
2024-03-27	43.300	44.600	43.300	44.400	38.289	372
2024-03-26	42.600	44.800	42.600	44.800	38.634	1,121
2024-03-25	43.700	44.100	42.200	43.500	37.513	1,212
2024-03-22	44.100	44.800	43.800	44.700	38.548	1,696
2024-03-21	44.400	44.900	44.000	44.900	38.720	334
2024-03-20	44.600	44.600	42.900	42.900	36.996	318
2024-03-19	45.000	45.500	43.500	44.600	38.462	1,525
2024-03-18	46.600	46.600	44.800	44.800	38.634	710
2024-03-15	46.500	46.800	46.000	46.600	40.186	644
2024-03-14	46.900	46.900	45.000	46.800	40.359	965
2024-03-13	46.800	46.900	46.800	46.800	40.359	2,194
2024-03-12	46.400	46.400	46.400	46.400	40.014	89
2024-03-11	45.200	46.400	44.900	46.300	39.928	619
2024-03-08	45.300	47.300	45.300	46.400	40.014	2,443
2024-03-07	44.800	45.000	43.500	44.800	38.634	1,222
2024-03-06	45.300	45.300	43.500	44.000	37.944	5,089
2024-03-05	44.700	44.700	44.300	44.300	38.203	92
2024-03-04	45.700	45.700	44.400	45.300	39.065	6,489
2024-03-01	45.100	46.000	45.000	45.700	39.410	1,467
2024-02-29	44.100	46.200	44.100	46.200	39.841	245

← NewerPage 11 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.