Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	31.700	31.850	31.700	31.750	27.380	1,675
2022-07-05	30.750	31.650	30.700	31.650	27.294	1,647
2022-07-04	30.950	31.900	30.950	31.900	27.510	677
2022-07-01	31.000	31.000	30.050	30.950	26.690	983
2022-06-30	31.050	31.050	31.050	31.050	26.776	57
2022-06-29	33.200	33.200	29.900	31.050	26.776	7,134
2022-06-28	33.700	33.700	32.000	32.000	27.596	287
2022-06-27	32.650	33.650	32.650	32.650	28.156	1,158
2022-06-23	32.650	32.650	32.650	32.650	28.156	4
2022-06-22	32.900	32.900	32.200	32.200	27.768	220
2022-06-21	30.850	32.000	30.850	31.950	27.553	1,416
2022-06-20	32.000	32.000	30.900	31.600	27.251	1,691
2022-06-17	33.150	33.150	32.050	33.050	28.501	348
2022-06-16	33.200	33.250	33.150	33.150	28.587	530
2022-06-15	33.450	33.500	32.000	32.150	27.725	6,152
2022-06-14	33.700	34.050	33.000	33.350	28.760	19,307
2022-06-13	35.850	35.850	33.450	33.700	29.062	31,539
2022-06-10	35.900	35.900	35.350	35.350	30.485	949
2022-06-09	38.050	38.050	36.150	36.150	31.175	1,545
2022-06-08	38.050	38.050	38.050	38.050	32.813	107
2022-06-07	37.000	37.450	37.000	37.450	32.296	1,002
2022-06-03	36.300	36.300	35.000	35.200	30.355	1,086
2022-06-02	36.450	36.900	35.500	35.500	30.614	1,183
2022-06-01	35.200	36.450	35.200	36.400	31.390	2,899
2022-05-31	35.550	35.550	34.000	35.200	30.355	8,223
2022-05-30	35.300	35.650	34.500	35.650	30.743	4,214
2022-05-27	36.000	36.000	34.800	35.300	30.442	1,851
2022-05-25	35.550	35.750	34.750	35.750	30.830	317
2022-05-24	35.050	35.400	35.050	35.400	30.528	26
2022-05-23	34.350	35.050	34.350	35.050	30.226	3,870
2022-05-20	36.150	36.150	34.900	35.000	30.183	3,357
2022-05-19	36.350	36.350	36.200	36.200	31.218	29
2022-05-18	36.200	37.150	35.000	36.300	31.304	2,124
2022-05-17	37.650	38.600	36.500	36.550	31.520	1,854
2022-05-16	37.250	38.750	37.250	37.550	32.382	2,040
2022-05-13	37.250	38.500	37.000	38.450	33.158	7,539
2022-05-12	40.450	40.450	36.700	38.350	33.072	13,327
2022-05-11	41.800	41.800	40.100	41.050	35.400	5,205
2022-05-10	42.650	42.650	41.800	42.150	36.349	2,249
2022-05-09	44.050	44.050	42.850	43.800	37.772	896
2022-05-06	45.350	46.650	45.350	45.350	39.108	885
2022-05-05	46.700	46.700	45.400	45.400	39.151	294
2022-05-04	48.500	48.500	45.800	46.800	40.359	2,726
2022-05-03	46.600	47.250	46.600	47.250	40.747	109
2022-05-02	46.100	46.350	45.900	46.350	39.971	175
2022-04-29	47.350	47.350	46.100	47.350	40.833	160
2022-04-28	46.350	46.850	46.100	46.100	39.755	7,576
2022-04-27	46.000	46.000	45.100	45.100	38.893	820
2022-04-26	44.550	45.950	44.500	44.800	38.634	10,112
2022-04-25	44.050	44.100	44.000	44.100	38.030	2,948
2022-04-22	44.900	45.100	43.850	44.900	38.720	1,209
2022-04-21	44.900	44.900	44.050	44.900	38.720	564
2022-04-20	43.100	44.500	43.100	44.200	38.117	1,028
2022-04-19	43.900	44.150	42.050	43.350	37.384	4,150
2022-04-14	43.900	43.900	43.300	43.900	37.858	1,236
2022-04-13	44.100	44.150	43.050	43.250	37.297	2,617
2022-04-12	43.700	43.900	43.050	43.200	37.254	2,130
2022-04-11	45.800	45.800	42.500	43.500	37.513	5,836
2022-04-08	46.400	46.800	45.450	46.000	39.669	2,187
2022-04-07	47.050	47.050	45.500	45.500	39.238	173

← NewerPage 19 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.