Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	29.300	29.500	28.700	29.000	27.093	57,812
2025-05-13	29.500	29.500	28.000	29.100	27.186	8,337
2025-05-12	29.700	30.200	29.000	29.700	27.747	50,977
2025-05-09	29.700	29.800	29.400	29.800	27.840	5,150
2025-05-08	30.100	30.200	29.100	29.900	27.933	3,829
2025-05-07	30.300	31.000	30.300	30.500	28.494	211
2025-05-06	30.100	31.000	30.000	31.000	28.961	9,080
2025-05-05	31.200	31.200	30.100	30.500	28.494	7,877
2025-05-02	31.000	31.300	30.600	30.800	28.774	1,773
2025-04-30	30.800	30.800	30.400	30.800	28.774	1,170
2025-04-29	31.100	31.100	30.800	31.100	29.055	2,296
2025-04-28	32.300	32.300	30.300	30.600	28.587	16,666
2025-04-25	31.800	32.500	31.500	32.500	30.362	7,197
2025-04-24	32.100	32.100	31.000	31.500	29.428	20,613
2025-04-23	31.800	32.500	31.800	32.000	29.895	44,419
2025-04-22	32.100	33.100	31.900	32.600	29.522	40,841
2025-04-17	31.800	32.100	31.400	32.000	28.978	977
2025-04-16	32.500	32.500	31.500	31.900	28.888	10,579
2025-04-15	32.500	34.900	31.900	32.000	28.978	8,380
2025-04-14	31.400	32.400	31.400	32.400	29.341	3,480
2025-04-11	31.900	32.500	31.900	32.500	29.431	1,587
2025-04-10	31.400	33.500	31.400	31.800	28.797	1,257
2025-04-09	32.100	32.100	30.300	30.900	27.982	8,136
2025-04-08	32.400	32.400	30.700	32.100	29.069	7,364
2025-04-07	32.200	32.200	29.900	31.800	28.797	21,661
2025-04-04	34.000	34.600	32.400	33.200	30.065	9,681
2025-04-03	34.700	34.700	32.700	34.200	30.971	4,859
2025-04-02	35.300	35.300	34.500	34.500	31.242	2,121
2025-04-01	33.000	34.700	33.000	33.900	30.699	2,745
2025-03-31	33.800	33.800	32.800	33.600	30.427	9,712
2025-03-28	31.500	34.000	31.400	33.200	30.065	22,570
2025-03-27	31.500	31.500	31.100	31.300	28.344	2,326
2025-03-26	31.100	31.600	31.100	31.500	28.526	34,189
2025-03-25	31.000	31.200	31.000	31.200	28.254	3,823
2025-03-24	31.000	31.400	31.000	31.300	28.344	15,239
2025-03-21	32.300	32.300	30.300	31.000	28.073	16,028
2025-03-20	31.600	32.300	31.300	32.300	29.250	103,209
2025-03-19	32.100	32.400	31.300	32.400	29.341	2,832
2025-03-18	31.600	32.900	31.100	32.100	29.069	15,093
2025-03-17	31.700	31.700	30.900	31.700	28.707	1,252
2025-03-14	31.700	31.700	31.100	31.600	28.616	3,942
2025-03-13	32.100	32.100	31.200	31.500	28.526	556
2025-03-12	31.500	32.100	31.500	31.900	28.888	2,089
2025-03-11	32.200	32.500	31.900	32.100	29.069	5,876
2025-03-10	33.100	33.900	32.200	32.500	29.431	42,033
2025-03-07	32.300	33.100	32.300	33.100	29.974	1,759
2025-03-06	33.700	33.700	32.800	33.100	29.974	1,975
2025-03-05	33.700	33.700	32.700	33.500	30.337	525
2025-03-04	32.800	33.800	32.800	33.300	30.156	7,702
2025-03-03	34.000	34.000	33.000	33.800	30.608	22,456
2025-02-28	34.700	34.700	33.700	33.900	30.699	291,161
2025-02-27	34.700	34.800	33.900	34.800	31.514	1,150
2025-02-26	33.400	34.700	33.400	34.700	31.423	59,926
2025-02-25	33.000	33.000	32.300	32.900	29.793	2,249
2025-02-24	32.500	32.600	31.700	32.600	29.522	8,403
2025-02-21	31.000	32.600	31.000	32.500	29.431	225,476
2025-02-20	30.500	31.500	30.500	31.300	28.344	3,234
2025-02-19	30.100	30.800	30.100	30.800	27.892	9,898
2025-02-18	30.800	30.800	30.000	30.800	27.892	15,540
2025-02-17	30.700	30.800	30.200	30.800	27.892	6,816

← NewerPage 7 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.