Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	38.000	38.000	36.800	37.500	37.500	20,725
2026-04-28	38.400	38.400	35.200	37.000	37.000	24,120
2026-04-27	38.000	39.900	36.400	38.300	38.300	24,215
2026-04-24	38.000	38.800	37.200	38.000	38.000	20,596
2026-04-23	36.100	38.700	35.500	38.200	38.200	31,801
2026-04-22	32.800	35.000	31.500	32.500	32.500	9,881
2026-04-21	32.000	32.900	31.900	32.400	32.400	8,043
2026-04-20	33.000	33.000	32.600	33.000	31.900	15,497
2026-04-17	32.800	33.400	32.500	32.900	31.803	4,682
2026-04-16	32.200	32.700	31.900	32.700	31.610	2,113
2026-04-15	32.600	32.600	31.700	32.000	30.933	3,583
2026-04-14	32.100	33.000	31.900	32.300	31.223	17,202
2026-04-13	33.000	33.300	31.000	32.900	31.803	40,001
2026-04-10	33.600	33.600	32.500	32.900	31.803	2,695
2026-04-09	33.200	33.600	33.100	33.100	31.997	497
2026-04-08	34.100	34.100	33.200	33.500	32.383	1,224
2026-04-07	32.900	33.200	32.200	32.800	31.707	6,199
2026-04-02	32.900	32.900	32.200	32.800	31.707	336
2026-04-01	32.000	33.700	32.000	32.900	31.803	8,641
2026-03-31	32.800	33.000	31.500	32.400	31.320	14,525
2026-03-30	33.900	33.900	32.200	32.800	31.707	6,424
2026-03-27	31.500	33.000	31.500	33.000	31.900	25,633
2026-03-26	31.600	31.600	30.800	31.500	30.450	3,387
2026-03-25	30.800	31.600	30.800	31.600	30.547	2,175
2026-03-24	30.500	31.300	30.200	30.800	29.773	4,118
2026-03-23	30.900	32.000	30.000	31.200	30.160	23,707
2026-03-20	31.200	31.500	30.600	31.000	29.967	5,581
2026-03-19	31.900	32.000	30.800	31.200	30.160	9,086
2026-03-18	32.100	33.100	31.100	32.000	30.933	9,100
2026-03-17	32.800	33.000	31.900	32.600	31.513	6,082
2026-03-16	33.000	33.000	32.000	32.700	31.610	7,122
2026-03-13	32.200	33.100	31.400	33.100	31.997	5,717
2026-03-12	31.700	32.400	31.600	32.300	31.223	2,104
2026-03-11	31.200	32.300	31.200	32.300	31.223	3,395
2026-03-10	30.900	32.300	30.900	32.000	30.933	5,503
2026-03-09	32.300	32.300	30.600	31.200	30.160	21,638
2026-03-06	32.500	32.700	31.900	32.300	31.223	4,460
2026-03-05	32.600	33.000	32.000	32.600	31.513	25,831
2026-03-04	31.500	33.500	31.500	33.300	32.190	9,846
2026-03-03	31.900	31.900	31.000	31.800	30.740	4,462
2026-03-02	32.300	33.000	31.500	31.700	30.643	6,822
2026-02-27	33.600	33.600	31.800	32.300	31.223	19,177
2026-02-26	33.800	33.800	33.000	33.600	32.480	2,501
2026-02-25	33.500	34.500	33.000	33.300	32.190	10,258
2026-02-24	32.300	34.800	32.300	32.800	31.707	16,659
2026-02-23	31.100	32.000	31.000	31.700	30.643	10,771
2026-02-20	32.400	32.400	30.300	31.000	29.967	31,325
2026-02-19	28.900	32.800	28.900	32.400	31.320	48,963
2026-02-18	27.600	27.600	27.300	27.300	26.390	4,935
2026-02-17	27.200	27.900	26.900	27.600	26.680	23,497
2026-02-16	28.000	28.000	27.500	27.600	26.680	6,194
2026-02-13	27.200	28.100	26.900	28.100	27.163	6,711
2026-02-12	28.100	28.100	26.800	26.800	25.907	22,685
2026-02-11	28.600	28.700	27.800	28.100	27.163	2,349
2026-02-10	28.600	28.600	28.000	28.600	27.647	1,327
2026-02-09	27.900	28.600	27.400	28.000	27.067	25,963
2026-02-06	28.800	29.000	28.200	29.000	28.033	3,695
2026-02-05	29.100	29.300	28.600	28.800	27.840	8,366
2026-02-04	28.100	29.000	28.100	28.800	27.840	6,747
2026-02-03	30.000	30.000	28.500	28.900	27.937	11,764

← NewerPage 3 of 21 · 1,222 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.