Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	36.300	37.700	35.300	37.700	32.511	2,985
2023-06-14	36.300	37.500	35.100	36.300	31.304	2,821
2023-06-13	37.000	37.400	37.000	37.400	32.253	270
2023-06-12	36.300	38.100	35.000	36.800	31.735	6,309
2023-06-09	36.000	36.400	35.900	35.900	30.959	3,877
2023-06-08	35.900	35.900	35.100	35.900	30.959	430
2023-06-07	34.100	35.300	34.100	35.300	30.442	1,038
2023-06-05	34.900	34.900	33.700	34.900	30.097	3,244
2023-06-02	35.200	35.300	35.200	35.300	30.442	657
2023-06-01	34.100	35.000	34.100	34.300	29.579	1,462
2023-05-31	36.500	36.800	35.000	35.000	30.183	5,746
2023-05-30	35.800	36.800	34.900	36.800	31.735	721
2023-05-29	34.800	35.800	34.800	35.800	30.873	164
2023-05-26	34.500	36.000	34.500	35.900	30.959	2,099
2023-05-25	34.800	35.500	34.200	35.500	30.614	3,479
2023-05-24	35.900	36.000	35.100	36.000	31.045	1,187
2023-05-23	36.300	36.300	35.400	35.900	30.959	250
2023-05-22	35.400	35.900	34.700	35.900	30.959	2,554
2023-05-19	35.400	36.300	34.600	35.400	30.528	6,244
2023-05-17	36.600	36.600	35.400	35.400	30.528	3,851
2023-05-16	37.100	37.100	36.100	36.200	31.218	5,084
2023-05-15	35.300	36.100	35.100	36.000	31.045	8,926
2023-05-12	35.800	36.500	34.000	35.900	30.959	17,756
2023-05-11	40.000	40.400	35.400	35.700	30.786	13,378
2023-05-10	39.800	40.300	38.500	40.000	34.495	3,703
2023-05-09	36.900	40.000	36.900	39.100	33.719	3,468
2023-05-08	39.300	39.300	37.200	37.500	32.339	37,085
2023-05-05	47.000	47.000	39.200	39.300	33.891	20,604
2023-05-04	47.400	47.400	45.600	47.300	40.790	2,372
2023-05-03	47.400	47.400	46.800	46.800	40.359	1,422
2023-05-02	46.000	47.400	46.000	46.900	40.445	9,998
2023-04-28	45.300	45.800	45.200	45.800	39.496	1,450
2023-04-27	44.500	45.700	44.500	45.000	38.806	1,385
2023-04-26	45.200	45.700	42.900	43.000	37.082	2,504
2023-04-25	45.000	45.200	44.400	45.200	38.979	1,520
2023-04-24	42.500	47.500	42.500	44.300	38.203	13,006
2023-04-21	43.400	43.400	42.100	42.500	36.651	3,128
2023-04-20	43.400	43.400	43.400	43.400	37.427	1,625
2023-04-19	43.300	43.300	42.000	43.000	37.082	1,232
2023-04-18	40.800	44.600	40.700	43.300	37.340	9,709
2023-04-17	41.500	41.500	40.100	40.700	35.098	546
2023-04-14	41.700	41.700	40.100	40.100	34.581	2,565
2023-04-13	41.600	41.600	39.300	41.300	35.616	7,854
2023-04-12	40.000	43.000	40.000	40.600	35.012	1,765
2023-04-11	41.000	41.900	39.900	39.900	34.408	3,422
2023-04-06	40.900	40.900	39.900	40.500	34.926	257
2023-04-05	41.000	41.000	40.000	40.500	34.926	359
2023-04-04	43.200	43.400	40.400	41.200	35.530	5,502
2023-04-03	42.000	43.200	41.300	42.900	36.996	28,132
2023-03-31	42.050	42.200	41.350	41.650	35.918	3,152
2023-03-30	42.000	42.700	42.000	42.050	36.263	2,079
2023-03-29	42.000	42.000	42.000	42.000	36.219	71
2023-03-28	40.500	42.000	40.500	41.500	35.788	2,651
2023-03-27	42.300	42.300	40.850	41.750	36.004	1,812
2023-03-24	43.800	43.800	40.500	40.900	35.271	5,246
2023-03-23	45.050	45.950	41.850	43.850	37.815	8,661
2023-03-22	42.100	42.550	42.100	42.550	36.694	400
2023-03-21	41.000	42.250	41.000	42.250	36.435	4,299
2023-03-20	40.200	41.500	39.600	41.500	35.788	5,411
2023-03-17	41.550	41.550	41.550	41.550	35.831	0

← NewerPage 15 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.