Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	36.500	37.000	36.500	37.000	31.908	2,257
2023-09-07	34.500	35.700	34.500	35.700	30.786	1,243
2023-09-06	34.400	34.400	34.400	34.400	29.665	100
2023-09-05	34.800	35.600	34.800	35.600	30.700	101,172
2023-09-04	35.000	35.000	35.000	35.000	30.183	25
2023-09-01	36.000	36.000	35.900	35.900	30.959	660
2023-08-31	36.800	36.800	35.900	36.000	31.045	3,404
2023-08-30	37.600	37.700	37.600	37.600	32.425	31
2023-08-29	36.300	37.600	36.300	37.600	32.425	456
2023-08-28	37.300	38.100	37.200	37.900	32.684	1,132
2023-08-25	38.000	38.500	37.700	38.400	33.115	3,610
2023-08-24	38.100	39.100	38.100	39.100	33.719	130,832
2023-08-23	38.400	38.800	38.400	38.800	33.460	677
2023-08-22	37.000	38.800	37.000	38.800	33.460	958
2023-08-21	37.000	37.000	35.800	36.900	31.821	2,671
2023-08-18	35.100	38.100	34.400	36.400	31.390	50,361
2023-08-17	34.200	34.200	34.000	34.000	29.320	250
2023-08-16	32.900	34.300	32.900	34.300	29.579	578
2023-08-15	33.100	33.400	32.900	33.400	28.803	2,036
2023-08-14	35.000	35.000	33.200	34.200	29.493	3,207
2023-08-11	35.900	35.900	35.100	35.200	30.355	975
2023-08-10	36.000	36.500	36.000	36.500	31.476	256
2023-08-09	37.100	37.100	36.600	37.000	31.908	1,689
2023-08-08	37.300	37.500	36.600	36.900	31.821	3,681
2023-08-07	36.100	36.100	36.100	36.100	31.131	3
2023-08-04	36.200	36.800	36.100	36.800	31.735	1,053
2023-08-03	37.000	37.000	36.200	36.900	31.821	995
2023-08-02	37.000	37.700	36.300	36.900	31.821	3,873
2023-08-01	36.500	37.100	36.100	36.100	31.131	466
2023-07-31	37.700	37.700	35.800	35.800	30.873	2,157
2023-07-28	37.900	37.900	36.500	37.800	32.597	440
2023-07-27	38.000	38.400	38.000	38.000	32.770	740
2023-07-26	38.500	38.500	38.500	38.500	33.201	0
2023-07-25	38.000	38.500	38.000	38.500	33.201	139
2023-07-24	38.400	38.400	38.400	38.400	33.115	52
2023-07-21	38.000	38.600	38.000	38.600	33.287	606
2023-07-20	38.500	38.600	38.500	38.600	33.287	756
2023-07-19	37.600	39.000	37.600	38.200	32.942	1,854
2023-07-18	38.200	38.200	37.600	37.700	32.511	2,027
2023-07-17	37.500	38.800	37.500	38.300	33.029	640
2023-07-14	38.500	38.500	37.500	37.500	32.339	129
2023-07-13	38.900	38.900	37.300	38.500	33.201	919
2023-07-12	39.000	39.000	39.000	39.000	33.632	0
2023-07-11	38.300	39.000	38.200	39.000	33.632	1,450
2023-07-10	37.800	38.900	37.800	38.500	33.201	1,161
2023-07-07	37.500	38.600	37.500	38.600	33.287	69
2023-07-06	37.500	38.000	37.500	38.000	32.770	748
2023-07-05	37.300	38.000	37.300	38.000	32.770	12
2023-07-04	36.800	38.400	36.600	38.400	33.115	2,317
2023-07-03	38.500	38.500	38.000	38.000	32.770	1,408
2023-06-30	39.200	39.900	37.700	38.900	33.546	15,084
2023-06-29	40.700	40.700	38.900	40.000	34.495	7,192
2023-06-28	40.100	40.700	40.100	40.700	35.098	286
2023-06-27	40.400	40.500	39.500	40.500	34.926	179
2023-06-26	38.000	40.300	38.000	40.300	34.753	625
2023-06-22	39.300	39.300	37.100	39.100	33.719	4,716
2023-06-21	38.900	39.300	37.900	39.300	33.891	856
2023-06-20	38.200	38.600	38.200	38.600	33.287	3,262
2023-06-19	37.500	38.200	37.500	38.200	32.942	173
2023-06-16	38.000	38.900	37.000	38.900	33.546	2,825

← NewerPage 14 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.