Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	41.000	41.550	40.600	41.550	35.831	463
2023-03-15	43.450	43.450	41.800	41.800	36.047	284
2023-03-14	41.500	43.500	41.500	43.500	37.513	2,301
2023-03-13	42.700	42.700	41.500	41.500	35.788	23
2023-03-10	42.000	42.700	40.250	42.700	36.823	1,746
2023-03-09	42.400	43.000	41.550	43.000	37.082	2,708
2023-03-08	41.200	43.500	40.800	43.000	37.082	2,711
2023-03-07	43.500	43.500	41.500	41.500	35.788	1,287
2023-03-06	42.550	43.600	42.200	43.500	37.513	9,618
2023-03-03	41.000	42.150	40.250	41.450	35.745	5,566
2023-03-02	42.200	43.000	41.200	41.800	36.047	3,629
2023-03-01	41.000	42.200	41.000	42.200	36.392	485
2023-02-28	41.550	41.550	39.950	40.650	35.055	15,491
2023-02-27	42.100	43.850	40.750	41.650	35.918	2,594
2023-02-24	42.150	42.150	42.100	42.100	36.306	91
2023-02-23	43.400	44.050	38.300	41.900	36.133	12,195
2023-02-22	43.200	43.400	43.000	43.400	37.427	1,879
2023-02-21	43.150	43.200	42.000	43.200	37.254	1,226
2023-02-20	42.000	43.300	42.000	42.300	36.478	2,766
2023-02-17	43.750	45.000	43.000	43.000	37.082	2,115
2023-02-16	44.250	44.250	43.300	43.750	37.729	2,700
2023-02-15	43.100	43.550	42.800	43.550	37.556	1,591
2023-02-14	43.100	45.000	42.450	43.100	37.168	5,110
2023-02-13	43.950	43.950	42.800	43.050	37.125	1,380
2023-02-10	44.800	45.000	43.150	44.600	38.462	9,008
2023-02-09	41.850	44.800	41.850	44.800	38.634	3,244
2023-02-08	41.850	41.850	40.300	41.300	35.616	4,058
2023-02-07	40.500	41.500	39.500	41.500	35.788	3,933
2023-02-06	41.650	41.650	39.300	40.500	34.926	17,541
2023-02-03	44.150	44.150	41.400	41.650	35.918	11,674
2023-02-02	44.350	44.750	42.850	44.250	38.160	5,949
2023-02-01	44.750	44.750	43.250	43.250	37.297	7,382
2023-01-31	42.750	44.800	42.700	44.800	38.634	4,351
2023-01-30	45.000	45.000	42.700	43.800	37.772	7,539
2023-01-27	44.150	46.850	44.150	44.900	38.720	12,831
2023-01-26	44.200	45.700	44.150	44.150	38.073	13,389
2023-01-25	44.400	44.400	43.350	44.200	38.117	4,641
2023-01-24	43.000	44.500	41.100	43.950	37.901	23,781
2023-01-23	40.200	41.800	40.000	41.500	35.788	12,995
2023-01-20	39.650	40.300	38.950	40.200	34.667	27,044
2023-01-19	40.700	40.700	37.100	39.150	33.762	148,270
2023-01-18	39.050	40.900	39.050	40.800	35.185	2,277
2023-01-17	38.800	38.800	38.800	38.800	33.460	0
2023-01-16	38.800	38.800	38.800	38.800	33.460	28
2023-01-13	38.700	38.700	38.350	38.500	33.201	185
2023-01-12	36.400	37.750	36.400	37.750	32.554	3,543
2023-01-11	36.750	37.050	35.750	36.850	31.778	3,291
2023-01-10	36.200	37.100	36.200	37.100	31.994	313
2023-01-09	37.100	37.200	37.100	37.100	31.994	341
2023-01-05	38.050	38.050	37.000	37.100	31.994	1,966
2023-01-04	38.500	38.500	37.350	37.350	32.209	1,298
2023-01-03	38.500	38.500	38.500	38.500	33.201	0
2023-01-02	38.000	38.700	38.000	38.500	33.201	958
2022-12-30	38.800	38.950	38.000	38.000	32.770	1,579
2022-12-29	36.950	37.900	36.950	37.500	32.339	1,714
2022-12-28	36.250	36.950	36.100	36.950	31.864	607
2022-12-27	36.400	36.450	36.400	36.450	31.433	586
2022-12-23	35.750	36.000	35.600	35.600	30.700	825
2022-12-22	35.400	35.400	35.350	35.400	30.528	1,424
2022-12-21	35.400	35.400	35.400	35.400	30.528	0

← NewerPage 16 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.