Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.400	35.400	35.400	35.400	30.528	10
2022-12-19	35.450	35.500	35.450	35.500	30.614	988
2022-12-16	36.450	36.450	35.350	35.650	30.743	988
2022-12-15	37.400	37.400	35.500	36.600	31.563	1,664
2022-12-14	37.650	38.500	37.650	38.500	33.201	239
2022-12-13	39.500	39.500	37.400	37.650	32.468	1,092
2022-12-12	38.300	39.650	38.300	39.500	34.063	191
2022-12-09	38.400	38.400	38.300	38.300	33.029	857
2022-12-08	39.000	39.000	38.550	38.550	33.244	560
2022-12-07	39.050	39.950	39.050	39.750	34.279	693
2022-12-06	41.100	41.100	39.200	39.750	34.279	3,247
2022-12-05	41.000	41.400	39.000	41.100	35.443	5,408
2022-12-02	42.350	42.350	42.050	42.050	36.263	416
2022-12-01	42.400	42.400	40.000	41.950	36.176	2,846
2022-11-30	41.750	44.400	40.850	42.400	36.564	1,913
2022-11-29	41.150	44.800	39.150	44.800	38.634	5,024
2022-11-28	40.500	42.500	39.650	40.500	34.926	4,990
2022-11-25	41.050	41.500	39.100	41.000	35.357	5,146
2022-11-24	43.200	43.200	41.000	41.800	36.047	1,955
2022-11-23	49.600	49.600	42.500	43.200	37.254	14,161
2022-11-22	55.000	55.000	47.600	49.950	43.075	3,241
2022-11-21	55.000	55.100	53.300	55.000	47.430	1,504
2022-11-18	58.100	58.100	55.200	55.200	47.603	1,493
2022-11-17	61.200	61.200	58.100	58.100	50.103	1,145
2022-11-16	64.000	66.400	59.200	60.000	51.742	8,000
2022-11-15	54.100	63.600	54.100	61.000	52.604	20,447
2022-11-14	49.000	54.500	49.000	54.000	46.568	3,395
2022-11-11	46.000	47.500	44.200	47.500	40.962	5,616
2022-11-10	44.900	46.000	44.200	45.850	39.540	4,513
2022-11-09	42.250	44.900	41.350	44.850	38.677	4,060
2022-11-08	41.150	42.000	39.400	42.000	36.219	35,823
2022-11-07	40.050	41.200	40.000	41.200	35.530	782
2022-11-04	39.000	40.050	39.000	40.050	34.538	350
2022-11-03	39.250	39.250	39.250	39.250	33.848	29
2022-11-02	38.300	39.200	37.500	38.400	33.115	2,218
2022-11-01	40.000	40.000	38.350	39.400	33.977	2,228
2022-10-31	40.000	40.000	38.900	39.950	34.452	1,390
2022-10-28	39.000	40.050	39.000	40.000	34.495	1,502
2022-10-27	38.750	39.100	38.750	39.050	33.675	2,745
2022-10-26	38.950	38.950	37.850	38.800	33.460	169
2022-10-25	37.850	37.850	37.850	37.850	32.641	518
2022-10-24	37.200	37.550	37.200	37.550	32.382	403
2022-10-21	37.100	37.100	37.100	37.100	31.994	0
2022-10-20	37.100	37.100	37.100	37.100	31.994	100
2022-10-19	37.100	37.750	37.100	37.200	32.080	354
2022-10-18	36.000	37.200	36.000	36.900	31.821	1,284
2022-10-17	36.650	36.650	36.650	36.650	31.606	311
2022-10-14	34.900	35.050	34.900	35.050	30.226	1,306
2022-10-13	35.000	35.050	33.800	34.950	30.140	124
2022-10-12	35.050	35.050	35.050	35.050	30.226	25
2022-10-11	35.050	35.750	35.050	35.750	30.830	1,329
2022-10-10	36.150	36.200	36.150	36.200	31.218	114
2022-10-07	36.950	36.950	36.250	36.250	31.261	743
2022-10-06	37.150	37.150	36.000	36.950	31.864	428
2022-10-05	36.750	38.000	36.350	36.350	31.347	563
2022-10-04	37.900	37.900	36.600	37.250	32.123	2,371
2022-10-03	36.850	38.000	36.800	38.000	32.770	695
2022-09-30	37.100	38.200	37.000	37.950	32.727	1,709
2022-09-29	39.000	39.000	38.900	38.900	33.546	402
2022-09-28	39.600	40.750	39.050	39.050	33.675	1,377

← NewerPage 17 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.