Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	30.800	30.800	29.400	30.000	29.000	9,781
2026-01-30	30.500	30.900	30.000	30.900	29.870	25,272
2026-01-29	30.600	30.700	30.100	30.500	29.483	3,555
2026-01-28	30.500	30.800	30.000	30.800	29.773	8,505
2026-01-27	31.300	31.300	30.400	30.900	29.870	3,834
2026-01-26	31.200	31.400	30.000	31.000	29.967	10,632
2026-01-23	30.400	31.600	30.300	31.300	30.257	7,217
2026-01-22	30.100	30.700	29.800	29.800	28.807	6,645
2026-01-21	30.400	31.000	30.000	30.800	29.773	8,152
2026-01-20	30.700	31.200	30.300	31.000	29.967	3,958
2026-01-19	30.900	31.400	30.000	30.500	29.483	11,181
2026-01-16	32.200	32.200	30.500	30.900	29.870	10,157
2026-01-15	34.400	35.100	31.000	32.000	30.933	24,664
2026-01-14	34.700	35.300	34.500	35.000	33.833	13,899
2026-01-13	35.100	35.100	33.900	34.600	33.447	7,131
2026-01-12	33.500	35.200	33.100	34.600	33.447	20,392
2026-01-09	34.000	34.200	33.300	33.600	32.480	9,251
2026-01-08	33.000	33.600	32.200	33.600	32.480	4,448
2026-01-07	32.500	33.000	32.400	33.000	31.900	22,338
2026-01-05	31.900	32.800	31.900	32.100	31.030	13,071
2026-01-02	31.000	32.400	30.700	31.800	30.740	23,893
2025-12-30	30.100	31.000	30.000	31.000	29.967	41,020
2025-12-29	29.600	29.900	29.100	29.900	28.903	19,007
2025-12-23	29.300	29.600	28.700	29.500	28.517	12,541
2025-12-22	28.700	29.500	28.500	29.300	28.323	48,880
2025-12-19	26.400	29.000	26.400	28.400	27.453	38,338
2025-12-18	26.800	26.800	26.200	26.500	25.617	12,536
2025-12-17	27.900	27.900	26.500	27.000	26.100	13,417
2025-12-16	28.000	28.000	27.600	27.800	26.873	794
2025-12-15	27.500	28.200	27.400	28.000	27.067	2,965
2025-12-12	27.600	28.000	26.800	27.800	26.873	2,785
2025-12-11	27.400	27.600	26.800	27.600	26.680	5,889
2025-12-10	27.200	27.700	26.700	27.200	26.293	2,819
2025-12-09	28.000	28.300	26.900	27.100	26.197	11,848
2025-12-08	27.800	27.800	27.500	27.800	26.873	1,880
2025-12-05	27.200	28.000	27.200	27.300	26.390	9,208
2025-12-04	27.500	27.500	27.100	27.500	26.583	1,600
2025-12-03	28.100	28.100	27.500	27.500	26.583	3,712
2025-12-02	28.500	28.600	27.600	27.700	26.777	8,531
2025-12-01	27.300	29.000	27.300	28.000	27.067	2,007
2025-11-28	27.600	28.000	27.600	28.000	27.067	464
2025-11-27	27.600	27.700	27.100	27.700	26.777	1,288
2025-11-26	28.200	28.200	28.000	28.000	27.067	21
2025-11-25	29.100	29.100	27.400	28.200	27.260	3,944
2025-11-24	27.800	29.100	27.800	28.400	27.453	10,358
2025-11-21	25.600	27.500	25.600	27.400	26.487	903,141
2025-11-20	26.000	26.300	25.700	26.200	25.327	3,116
2025-11-19	26.000	26.100	26.000	26.000	25.133	2,449
2025-11-18	25.900	25.900	25.500	25.500	24.650	15,305
2025-11-17	26.000	26.300	25.800	26.000	25.133	6,079
2025-11-14	26.200	26.500	26.000	26.000	25.133	18,640
2025-11-13	26.300	26.900	26.300	26.400	25.520	8,967
2025-11-12	26.200	27.300	26.000	27.000	26.100	5,993
2025-11-11	26.300	26.700	26.200	26.300	25.423	16,770
2025-11-10	26.600	27.600	26.300	26.300	25.423	72,462
2025-11-07	26.000	26.600	25.700	26.300	25.423	315,115
2025-11-06	26.500	26.500	25.700	26.000	25.133	19,641
2025-11-05	26.400	28.200	25.900	25.900	25.037	169,031
2025-11-04	27.600	28.700	26.700	26.900	26.003	21,325
2025-11-03	27.400	28.100	27.300	27.300	26.390	15,575

← NewerPage 4 of 5 · 250 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.