Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	46.450	48.200	46.000	46.000	39.669	3,237
2022-04-05	48.500	48.500	46.000	46.000	39.669	809
2022-04-04	49.400	49.400	46.000	46.000	39.669	102
2022-04-01	49.950	49.950	46.000	49.950	43.075	18
2022-03-31	44.700	47.000	44.700	47.000	40.531	651
2022-03-30	48.950	48.950	45.500	47.350	40.833	4,127
2022-03-29	46.950	46.950	43.700	46.000	39.669	862
2022-03-28	47.150	47.950	47.150	47.950	41.350	84
2022-03-25	45.000	48.950	45.000	46.150	39.798	1,854
2022-03-24	44.950	44.950	44.950	44.950	38.763	27
2022-03-23	48.000	48.000	48.000	48.000	41.394	25
2022-03-22	44.300	47.950	44.300	47.950	41.350	146
2022-03-21	44.550	49.000	44.550	49.000	42.256	144
2022-03-18	48.000	48.000	48.000	48.000	41.394	125
2022-03-17	48.000	48.000	47.100	47.100	40.617	3,010
2022-03-16	47.000	47.000	47.000	47.000	40.531	755
2022-03-15	45.000	45.000	45.000	45.000	38.806	8
2022-03-14	47.000	47.000	47.000	47.000	40.531	1,463
2022-03-11	46.950	47.000	45.000	46.800	40.359	4,056
2022-03-10	47.000	48.000	45.000	45.000	38.806	128
2022-03-09	45.000	48.950	45.000	47.000	40.531	1,804
2022-03-08	44.000	50.800	43.050	43.200	37.254	2,389
2022-03-07	48.800	48.800	43.500	46.000	39.669	959
2022-03-04	48.800	49.900	44.200	48.800	42.083	1,093
2022-03-03	49.000	49.000	48.900	48.900	42.170	108
2022-03-02	50.000	50.000	50.000	50.000	43.118	110
2022-03-01	50.000	50.000	50.000	50.000	43.118	6
2022-02-28	45.050	50.000	43.000	50.000	43.118	2,120
2022-02-25	41.250	45.050	41.250	45.050	38.850	4,633
2022-02-24	45.000	45.000	39.850	41.200	35.530	14,929
2022-02-23	48.200	48.200	45.000	45.000	38.806	285
2022-02-22	43.100	47.000	42.050	46.500	40.100	7,995
2022-02-21	46.100	46.200	43.200	45.850	39.540	8,628
2022-02-18	48.550	54.800	47.400	47.400	40.876	3,920
2022-02-17	53.000	53.000	49.950	49.950	43.075	1,063
2022-02-16	51.900	55.000	51.900	53.000	45.705	21,490
2022-02-15	49.900	51.900	49.900	51.900	44.757	1,859
2022-02-14	49.550	49.550	48.000	48.000	41.394	2,619
2022-02-11	49.400	51.800	49.050	49.550	42.730	158
2022-02-10	51.900	51.900	47.900	49.500	42.687	1,679
2022-02-09	51.900	51.900	47.500	51.900	44.757	10,324
2022-02-08	51.800	51.900	51.800	51.800	44.671	90
2022-02-07	46.500	51.900	46.500	51.900	44.757	3,167
2022-02-04	49.800	49.800	48.000	48.850	42.127	691
2022-02-03	49.550	49.850	48.500	49.550	42.730	1,851
2022-02-02	52.300	55.100	50.000	50.000	43.118	3,148
2022-02-01	54.900	54.900	52.000	52.200	45.016	435
2022-01-31	54.800	57.000	54.800	54.900	47.344	485
2022-01-28	50.100	55.000	50.100	54.800	47.258	849
2022-01-27	50.000	52.500	50.000	52.500	45.274	732
2022-01-26	53.000	53.000	49.600	52.500	45.274	962
2022-01-25	52.000	52.900	49.600	52.900	45.619	2,921
2022-01-24	51.500	52.500	51.000	52.000	44.843	3,912
2022-01-21	54.400	57.900	51.200	52.500	45.274	1,587
2022-01-20	55.000	56.400	54.400	54.400	46.913	1,090
2022-01-19	55.400	55.400	55.000	55.000	47.430	1,106
2022-01-18	54.300	58.500	54.300	55.400	47.775	2,003
2022-01-17	58.400	58.500	54.300	58.500	50.448	4,776
2022-01-14	57.000	58.900	57.000	58.400	50.362	2,335
2022-01-13	56.400	57.500	56.400	57.000	49.155	922

← NewerPage 20 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.