Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	28.900	29.000	27.500	28.200	26.345	22,395
2025-08-08	28.700	28.800	28.200	28.800	26.906	930
2025-08-07	28.900	30.400	27.800	28.900	26.999	9,594
2025-08-06	29.000	29.300	27.700	28.500	26.626	17,951
2025-08-05	28.900	29.200	28.600	28.900	26.999	4,181
2025-08-04	28.400	28.800	28.000	28.400	26.532	15,586
2025-08-01	27.600	28.900	27.600	28.300	26.439	165,361
2025-07-31	29.000	29.300	27.600	27.700	25.878	95,785
2025-07-30	30.500	30.500	28.100	28.800	26.906	152,232
2025-07-29	28.000	31.000	28.000	29.800	27.840	106,523
2025-07-28	28.300	30.000	27.800	28.500	26.626	18,008
2025-07-25	27.500	28.700	27.500	27.800	25.972	33,185
2025-07-24	30.800	30.900	27.000	27.200	25.411	136,929
2025-07-23	30.100	33.000	30.100	31.800	29.709	6,282
2025-07-22	30.300	31.000	30.100	31.000	28.961	2,217
2025-07-21	29.900	30.400	29.900	30.300	28.307	11,088
2025-07-18	29.500	30.200	29.000	29.500	27.560	12,477
2025-07-17	28.900	29.500	27.900	28.900	26.999	12,555
2025-07-16	28.900	29.800	28.900	29.600	27.653	649
2025-07-15	28.900	29.900	28.900	29.500	27.560	5,727
2025-07-14	28.700	28.900	28.700	28.900	26.999	2,125
2025-07-11	28.100	29.000	28.100	28.800	26.906	128
2025-07-10	28.300	29.000	28.000	28.200	26.345	3,761
2025-07-09	28.000	28.600	27.900	27.900	26.065	2,045
2025-07-08	28.700	28.700	27.000	27.700	25.878	5,225
2025-07-07	28.300	28.300	27.900	27.900	26.065	2,892
2025-07-04	28.800	28.800	27.900	28.000	26.158	4,385
2025-07-03	27.900	28.600	27.900	28.100	26.252	240,889
2025-07-02	27.400	27.800	27.400	27.800	25.972	4,845
2025-07-01	28.200	28.400	27.000	27.400	25.598	20,812
2025-06-30	28.800	28.900	27.600	27.900	26.065	113,048
2025-06-27	31.400	32.200	27.000	28.600	26.719	287,483
2025-06-26	30.700	31.400	30.700	31.400	29.335	985
2025-06-25	30.100	31.800	30.000	31.800	29.709	3,090
2025-06-24	31.100	31.100	31.100	31.100	29.055	13
2025-06-23	29.800	31.100	29.800	31.100	29.055	7,346
2025-06-19	30.700	31.200	30.700	31.200	29.148	243
2025-06-18	31.300	31.500	30.500	31.200	29.148	3,609
2025-06-17	30.100	31.200	30.100	31.200	29.148	2,236
2025-06-16	32.000	32.000	30.000	30.900	28.868	23,172
2025-06-13	31.400	32.100	31.400	32.000	29.895	54,820
2025-06-12	31.700	32.300	31.600	31.900	29.802	1,798
2025-06-11	31.700	32.300	31.700	32.000	29.895	1,197
2025-06-10	32.500	32.500	31.800	32.400	30.269	1,018
2025-06-09	32.300	32.600	31.600	32.300	30.176	1,670
2025-06-05	31.600	32.200	31.300	32.200	30.082	4,892
2025-06-04	31.200	34.800	31.000	31.400	29.335	11,183
2025-06-03	29.200	31.200	28.800	31.200	29.148	14,568
2025-06-02	28.700	28.700	28.700	28.700	26.812	595
2025-05-30	28.900	28.900	28.500	28.700	26.812	4,146
2025-05-28	28.000	28.500	28.000	28.500	26.626	29
2025-05-27	28.500	28.500	28.400	28.500	26.626	2,448
2025-05-26	28.600	28.600	28.100	28.300	26.439	529
2025-05-23	28.600	28.600	28.100	28.600	26.719	379
2025-05-22	28.400	28.600	28.000	28.400	26.532	301
2025-05-21	28.500	28.500	28.200	28.400	26.532	705
2025-05-20	28.700	29.000	28.000	28.600	26.719	3,149
2025-05-19	29.000	29.000	28.200	28.300	26.439	12,008
2025-05-16	28.900	29.500	28.500	28.700	26.812	44,354
2025-05-15	29.000	29.400	29.000	29.000	27.093	468

← NewerPage 6 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.