Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	43.000	43.400	41.200	41.200	35.530	716
2023-11-30	41.500	42.800	41.000	42.800	36.909	2,107
2023-11-29	42.900	42.900	41.400	42.600	36.737	4,000
2023-11-28	40.100	42.500	40.000	42.500	36.651	9,675
2023-11-27	38.700	39.500	38.700	39.500	34.063	800
2023-11-24	40.000	40.000	38.300	38.700	33.374	6,335
2023-11-23	40.500	40.500	39.500	39.500	34.063	3,155
2023-11-22	40.600	41.600	40.500	41.600	35.874	115
2023-11-21	40.700	41.800	40.700	41.700	35.961	634
2023-11-20	40.700	41.800	40.700	41.800	36.047	60
2023-11-17	42.100	42.100	41.800	41.800	36.047	110
2023-11-16	41.200	41.800	41.200	41.800	36.047	726
2023-11-15	41.900	41.900	41.100	41.900	36.133	489
2023-11-14	40.900	42.300	40.700	42.300	36.478	317
2023-11-13	40.600	41.100	40.600	41.100	35.443	205
2023-11-10	41.300	41.300	40.500	41.000	35.357	739
2023-11-09	41.600	43.000	41.400	41.400	35.702	1,851
2023-11-08	41.800	42.500	40.000	41.400	35.702	3,174
2023-11-07	43.000	43.300	41.000	43.300	37.340	3,726
2023-11-06	42.200	46.900	41.300	42.900	36.996	69,702
2023-11-03	34.500	43.000	34.500	41.300	35.616	26,301
2023-11-02	32.400	34.000	32.400	33.700	29.062	3,756
2023-11-01	32.700	32.700	32.700	32.700	28.199	0
2023-10-31	32.900	32.900	32.700	32.700	28.199	417
2023-10-30	33.300	33.900	32.700	32.700	28.199	1,013
2023-10-27	33.800	33.800	33.800	33.800	29.148	12
2023-10-26	33.200	33.200	33.000	33.000	28.458	2,490
2023-10-25	33.700	34.000	33.000	34.000	29.320	2,945
2023-10-24	33.100	33.900	33.100	33.900	29.234	550
2023-10-23	34.100	34.200	33.400	33.900	29.234	271
2023-10-20	34.400	34.500	33.900	33.900	29.234	978
2023-10-19	35.600	35.600	34.400	35.200	30.355	1,405
2023-10-18	35.900	35.900	35.300	35.300	30.442	115
2023-10-17	35.400	35.400	35.400	35.400	30.528	0
2023-10-16	35.300	35.900	35.300	35.400	30.528	268
2023-10-13	36.200	36.200	36.000	36.000	31.045	674
2023-10-12	36.400	37.500	36.200	37.400	32.253	1,545
2023-10-11	36.100	36.200	34.900	36.200	31.218	1,630
2023-10-10	36.800	36.800	34.100	36.000	31.045	1,718
2023-10-09	36.500	36.800	35.600	36.800	31.735	674
2023-10-06	40.500	40.500	35.200	36.700	31.649	3,778
2023-10-05	40.000	40.000	40.000	40.000	34.495	400
2023-10-04	39.500	40.000	39.500	40.000	34.495	374
2023-10-03	40.400	40.400	40.400	40.400	34.840	0
2023-10-02	38.900	40.400	38.900	40.400	34.840	735
2023-09-29	39.000	40.400	38.500	40.400	34.840	3,291
2023-09-28	40.500	41.200	39.600	39.600	34.150	1,089
2023-09-27	39.900	41.000	39.400	40.300	34.753	2,758
2023-09-26	40.200	40.700	39.500	40.700	35.098	561
2023-09-25	39.200	41.300	39.200	40.800	35.185	2,590
2023-09-22	39.800	39.800	39.400	39.400	33.977	273
2023-09-21	39.500	40.500	39.400	39.400	33.977	1,584
2023-09-20	39.000	41.000	39.000	40.900	35.271	1,760
2023-09-19	38.900	40.200	38.800	38.800	33.460	798
2023-09-18	40.000	40.000	40.000	40.000	34.495	0
2023-09-15	40.000	40.000	39.000	40.000	34.495	145
2023-09-14	40.100	40.100	40.100	40.100	34.581	0
2023-09-13	40.500	40.500	40.100	40.100	34.581	264
2023-09-12	39.000	40.300	39.000	40.000	34.495	3,912
2023-09-11	37.000	39.000	37.000	39.000	33.632	1,734

← NewerPage 13 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.