Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.400	28.100	27.300	27.300	26.390	15,575
2025-10-31	27.900	28.000	27.100	27.500	26.583	7,117
2025-10-30	28.300	28.300	27.200	27.900	26.970	64,697
2025-10-29	29.500	29.500	28.400	28.400	27.453	9,305
2025-10-28	29.100	30.000	28.800	29.000	28.033	126,708
2025-10-27	29.900	29.900	29.000	29.600	28.613	24,966
2025-10-24	29.300	30.100	29.300	29.800	27.840	7,440
2025-10-23	29.900	30.100	29.100	29.700	27.747	18,729
2025-10-22	30.000	30.400	29.500	29.500	27.560	4,156
2025-10-21	30.300	30.600	29.500	29.500	27.560	15,255
2025-10-20	30.200	30.200	29.600	30.100	28.120	6,058
2025-10-17	30.300	30.300	29.300	29.900	27.933	5,884
2025-10-16	30.700	31.000	29.800	30.400	28.401	16,792
2025-10-15	30.300	30.300	30.000	30.300	28.307	2,050
2025-10-14	29.900	30.400	29.900	30.100	28.120	914
2025-10-13	30.200	30.400	29.500	30.400	28.401	7,708
2025-10-10	29.400	30.100	29.400	30.000	28.027	1,473
2025-10-09	29.800	30.000	29.300	30.000	28.027	22,135
2025-10-08	30.000	30.000	29.500	29.700	27.747	695
2025-10-07	28.900	30.300	28.900	29.700	27.747	9,312
2025-10-06	29.700	29.700	28.800	29.300	27.373	10,284
2025-10-03	29.700	29.700	29.200	29.200	27.280	8,983
2025-10-02	29.400	29.600	29.200	29.300	27.373	12,831
2025-10-01	30.300	30.300	29.400	29.400	27.466	6,800
2025-09-30	30.600	30.600	29.400	29.900	27.933	7,986
2025-09-29	32.900	32.900	30.400	30.400	28.401	3,672
2025-09-26	30.600	31.300	30.200	30.200	28.214	5,940
2025-09-25	30.400	30.400	29.800	30.300	28.307	9,102
2025-09-24	30.400	30.400	29.600	30.100	28.120	2,765
2025-09-23	29.900	30.200	29.500	30.200	28.214	3,633
2025-09-22	30.900	30.900	29.200	29.900	27.933	22,476
2025-09-19	31.200	31.200	30.300	30.900	28.868	8,089
2025-09-18	31.300	31.400	30.000	30.500	28.494	154,425
2025-09-17	30.700	31.100	30.300	30.900	28.868	5,854
2025-09-16	31.300	31.300	29.700	30.400	28.401	20,345
2025-09-15	30.300	31.000	29.600	31.000	28.961	8,309
2025-09-12	29.200	30.400	29.200	29.800	27.840	7,726
2025-09-11	31.200	31.400	29.800	29.800	27.840	18,555
2025-09-10	30.900	31.000	30.400	30.900	28.868	11,553
2025-09-09	30.600	31.000	30.000	30.800	28.774	25,854
2025-09-08	30.300	30.300	29.700	30.000	28.027	19,449
2025-09-05	30.100	31.200	30.100	30.600	28.587	9,192
2025-09-04	31.400	31.700	30.200	30.400	28.401	18,170
2025-09-03	33.400	35.300	30.900	31.400	29.335	123,558
2025-09-02	33.400	33.600	31.200	33.300	31.110	14,393
2025-09-01	33.000	34.200	33.000	34.000	31.764	4,455
2025-08-29	34.700	34.700	33.600	33.900	31.670	7,278
2025-08-28	34.200	34.700	33.500	34.500	32.231	7,748
2025-08-27	34.000	34.800	34.000	34.300	32.044	21,072
2025-08-26	32.800	35.000	32.600	33.900	31.670	34,040
2025-08-25	32.000	34.000	32.000	32.800	30.643	20,003
2025-08-22	31.000	31.900	30.700	31.000	28.961	39,706
2025-08-21	27.900	31.500	27.800	30.500	28.494	72,065
2025-08-20	28.900	28.900	28.000	28.200	26.345	5,302
2025-08-19	29.000	29.000	28.000	28.800	26.906	16,386
2025-08-18	28.900	30.400	28.500	29.400	27.466	16,508
2025-08-15	28.500	29.300	28.200	28.900	26.999	4,724
2025-08-14	28.900	29.600	28.400	28.900	26.999	126,271
2025-08-13	28.600	29.000	28.200	28.800	26.906	4,041
2025-08-12	28.100	28.400	27.800	28.400	26.532	3,989

← NewerPage 5 of 21 · 1,223 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.