Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	45.300	45.300	44.500	45.300	39.065	1,055
2024-02-27	45.500	47.000	45.400	46.900	40.445	677
2024-02-26	47.500	47.500	46.500	47.100	40.617	12,573
2024-02-23	47.900	47.900	46.000	47.500	40.962	26,176
2024-02-22	49.000	49.000	44.800	48.000	41.394	9,069
2024-02-21	48.600	49.000	46.900	49.000	42.256	1,494
2024-02-20	47.000	48.600	47.000	48.600	41.911	2,499
2024-02-19	48.600	48.600	48.600	48.600	41.911	2
2024-02-16	48.600	49.700	47.500	48.600	41.911	608
2024-02-15	47.400	48.500	47.400	48.200	41.566	992
2024-02-14	46.800	47.400	46.800	47.400	40.876	67
2024-02-13	48.400	48.400	48.400	48.400	41.739	20
2024-02-12	48.000	49.000	48.000	49.000	42.256	27
2024-02-09	48.100	49.800	48.100	49.800	42.946	573
2024-02-08	50.000	50.600	45.100	47.900	41.307	1,711
2024-02-07	48.200	49.300	47.900	49.000	42.256	55
2024-02-06	48.000	50.000	48.000	48.200	41.566	554
2024-02-05	50.000	50.000	46.900	49.400	42.601	1,772
2024-02-02	50.000	51.200	50.000	50.000	43.118	1,079
2024-02-01	52.400	53.000	51.200	51.800	44.671	309
2024-01-31	49.600	54.400	49.600	53.200	45.878	1,051
2024-01-30	53.000	53.000	50.600	50.600	43.636	1,506
2024-01-29	49.800	51.600	49.800	51.400	44.326	2,104
2024-01-26	49.700	49.800	49.700	49.800	42.946	18
2024-01-25	49.200	49.700	48.000	49.700	42.860	196
2024-01-24	48.200	48.200	47.700	48.200	41.566	622
2024-01-23	47.600	48.000	47.600	48.000	41.394	396
2024-01-22	48.400	48.500	46.700	47.700	41.135	2,177
2024-01-19	50.000	50.000	47.500	48.400	41.739	12,243
2024-01-18	50.200	50.800	49.900	49.900	43.032	2,329
2024-01-17	49.500	51.400	49.500	50.200	43.291	2,225
2024-01-16	47.800	49.500	47.800	49.500	42.687	1,185
2024-01-15	46.700	47.500	46.600	47.500	40.962	3,100
2024-01-12	47.500	47.800	47.500	47.800	41.221	40,522
2024-01-11	46.200	47.500	46.100	47.400	40.876	1,915
2024-01-10	46.000	47.000	46.000	47.000	40.531	658
2024-01-09	46.700	46.800	45.800	46.500	40.100	136
2024-01-08	47.000	47.000	45.600	46.500	40.100	1,031
2024-01-05	47.700	47.700	47.700	47.700	41.135	300
2024-01-04	44.200	46.200	44.100	46.200	39.841	1,010
2024-01-03	44.200	44.600	43.100	44.600	38.462	1,200
2024-01-02	43.000	44.500	42.800	44.500	38.375	842
2023-12-29	44.400	44.400	43.300	44.400	38.289	1,290
2023-12-28	44.500	45.000	42.900	45.000	38.806	1,898
2023-12-27	44.400	44.400	44.400	44.400	38.289	599
2023-12-22	44.400	44.500	42.900	44.500	38.375	3,225
2023-12-21	44.100	45.600	44.100	45.600	39.324	37
2023-12-20	45.000	45.200	45.000	45.200	38.979	162
2023-12-19	46.100	46.600	44.600	44.600	38.462	4,131
2023-12-18	44.600	44.800	43.300	44.800	38.634	738
2023-12-15	44.600	45.000	43.400	44.600	38.462	966
2023-12-14	44.200	45.400	44.000	44.000	37.944	766
2023-12-13	43.600	43.700	42.600	43.700	37.685	760
2023-12-12	43.800	46.100	43.000	44.200	38.117	3,723
2023-12-11	43.700	43.700	43.700	43.700	37.685	0
2023-12-08	42.100	43.700	42.100	43.700	37.685	561
2023-12-07	43.500	44.600	41.700	43.400	37.427	8,840
2023-12-06	44.700	44.700	44.400	44.400	38.289	51
2023-12-05	42.300	44.300	42.300	44.300	38.203	739
2023-12-04	41.600	42.000	41.600	42.000	36.219	26

← NewerPage 12 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.