Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	39.600	40.750	39.050	39.050	33.675	1,377
2022-09-27	41.200	41.350	40.800	40.800	35.185	2,073
2022-09-26	40.900	46.000	40.900	42.000	36.219	5,808
2022-09-23	38.000	40.900	38.000	40.350	34.796	6,337
2022-09-22	37.800	41.000	37.800	40.200	34.667	3,382
2022-09-21	38.000	38.000	38.000	38.000	32.770	0
2022-09-20	39.200	39.200	38.000	38.000	32.770	1,753
2022-09-19	37.600	38.850	37.600	38.850	33.503	6,282
2022-09-16	37.050	38.000	36.850	38.000	32.770	11,750
2022-09-15	37.000	37.000	37.000	37.000	31.908	9
2022-09-14	37.150	38.250	37.150	38.200	32.942	565
2022-09-13	37.200	37.200	37.200	37.200	32.080	16
2022-09-12	36.800	37.100	36.800	37.100	31.994	18,094
2022-09-09	36.800	36.800	36.800	36.800	31.735	0
2022-09-08	37.300	37.300	36.800	36.800	31.735	985
2022-09-07	37.050	38.500	37.050	37.250	32.123	939
2022-09-06	37.000	37.500	37.000	37.000	31.908	2,665
2022-09-05	37.500	37.500	37.500	37.500	32.339	41
2022-09-02	36.550	37.250	36.550	37.250	32.123	22
2022-09-01	37.900	37.900	36.600	36.600	31.563	416
2022-08-31	37.650	37.650	37.650	37.650	32.468	1,000
2022-08-30	38.250	38.250	36.000	36.000	31.045	787
2022-08-29	38.250	38.250	37.000	37.050	31.951	2,004
2022-08-26	38.350	39.150	36.700	36.700	31.649	3,196
2022-08-25	37.400	39.350	37.400	39.350	33.934	2,567
2022-08-24	40.200	40.200	37.100	37.100	31.994	2,693
2022-08-23	39.650	40.950	39.650	39.650	34.193	1,169
2022-08-22	40.900	43.500	40.000	40.050	34.538	2,176
2022-08-19	38.650	40.900	38.650	40.900	35.271	3,710
2022-08-18	37.350	38.650	37.350	37.350	32.209	757
2022-08-17	39.150	39.150	37.350	37.350	32.209	828
2022-08-16	40.750	40.950	39.150	39.250	33.848	1,224
2022-08-15	42.300	42.300	41.000	41.000	35.357	182
2022-08-12	42.000	42.000	41.700	42.000	36.219	572
2022-08-11	40.900	43.000	40.900	41.950	36.176	165
2022-08-10	40.650	41.200	40.650	41.200	35.530	1,442
2022-08-09	41.300	41.550	41.000	41.050	35.400	1,089
2022-08-08	41.400	42.850	40.000	40.000	34.495	2,212
2022-08-05	43.500	44.000	40.000	40.000	34.495	1,831
2022-08-04	42.600	44.050	42.600	43.500	37.513	1,690
2022-08-03	44.100	44.100	40.050	42.550	36.694	2,362
2022-08-02	44.200	45.300	44.000	44.400	38.289	715
2022-08-01	44.500	44.500	43.000	44.300	38.203	124
2022-07-29	44.800	44.800	44.300	44.300	38.203	922
2022-07-28	45.200	45.750	43.300	43.300	37.340	1,575
2022-07-27	40.400	44.250	40.400	43.100	37.168	797
2022-07-26	41.000	41.600	41.000	41.600	35.874	1,807
2022-07-25	40.050	45.000	39.450	41.750	36.004	4,245
2022-07-22	36.900	40.000	36.900	40.000	34.495	1,939
2022-07-21	37.100	37.300	36.150	37.300	32.166	849
2022-07-20	37.100	37.100	37.100	37.100	31.994	600
2022-07-19	35.400	36.550	35.400	36.550	31.520	164
2022-07-18	35.500	36.400	35.500	36.350	31.347	591
2022-07-15	34.600	35.600	34.450	34.450	29.709	535
2022-07-14	36.000	36.000	34.000	34.600	29.838	14,774
2022-07-13	38.300	38.300	37.000	37.000	31.908	1,238
2022-07-12	37.750	37.750	37.000	37.000	31.908	460
2022-07-11	39.000	39.050	37.750	37.750	32.554	1,102
2022-07-08	36.850	39.000	36.850	37.850	32.641	802
2022-07-07	32.600	35.600	32.600	35.600	30.700	1,128

← NewerPage 18 of 21 · 1,224 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.