Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.700	30.800	30.200	30.700	27.801	5,832
2025-02-13	30.700	30.700	30.100	30.700	27.801	156
2025-02-12	31.200	31.200	31.000	31.000	28.073	187
2025-02-11	31.200	31.200	30.200	31.000	28.073	362
2025-02-10	30.200	31.100	30.000	31.000	28.073	2,117
2025-02-07	30.900	31.400	30.500	31.200	28.254	3,348
2025-02-06	30.200	30.800	30.200	30.800	27.892	2,784
2025-02-05	29.800	30.500	29.800	30.400	27.529	124
2025-02-04	30.500	30.500	30.500	30.500	27.620	229
2025-02-03	30.000	30.500	30.000	30.500	27.620	496
2025-01-31	30.400	30.400	30.000	30.400	27.529	898
2025-01-30	31.800	32.000	29.400	30.500	27.620	19,279
2025-01-29	31.300	31.300	31.300	31.300	28.344	376
2025-01-28	30.500	31.000	30.500	31.000	28.073	908
2025-01-27	30.900	31.000	30.500	31.000	28.073	3,152
2025-01-24	31.200	31.400	30.500	31.000	28.073	12,832
2025-01-23	30.300	31.000	30.300	30.900	27.982	3,951
2025-01-22	30.900	31.000	30.600	31.000	28.073	3,321
2025-01-21	31.300	31.400	30.700	31.000	28.073	7,596
2025-01-20	31.500	31.900	31.500	31.900	28.888	7,293
2025-01-17	31.900	32.000	31.600	32.000	28.978	13,212
2025-01-16	32.200	32.500	31.000	31.700	28.707	154,360
2025-01-15	33.000	33.300	32.200	33.200	30.065	52,790
2025-01-14	33.400	33.400	33.400	33.400	30.246	0
2025-01-13	34.500	34.500	32.500	33.400	30.246	2,271
2025-01-10	34.400	34.400	33.300	34.400	31.152	200
2025-01-09	34.400	34.400	33.300	34.300	31.061	66
2025-01-08	33.900	34.400	33.600	34.200	30.971	3,046
2025-01-07	32.800	33.900	32.800	33.600	30.427	28,210
2025-01-03	34.200	34.800	33.000	33.900	30.699	47,522
2025-01-02	33.500	34.200	33.500	34.000	30.789	2,092
2024-12-30	33.300	34.200	33.300	34.100	30.880	2,201
2024-12-27	34.600	34.600	33.300	33.400	30.246	4,646
2024-12-23	33.500	34.500	32.800	34.500	31.242	5,804
2024-12-20	35.100	35.200	32.800	33.500	30.337	35,460
2024-12-19	35.100	35.100	34.000	35.000	31.695	1,190
2024-12-18	35.000	35.300	34.000	34.900	31.604	28,994
2024-12-17	34.900	34.900	34.100	34.800	31.514	3,158
2024-12-16	34.000	34.900	33.500	34.700	31.423	1,132
2024-12-13	34.200	34.900	33.800	34.600	31.333	2,016
2024-12-12	36.100	36.100	33.700	34.900	31.604	106,173
2024-12-11	34.700	35.500	34.700	35.500	32.148	840
2024-12-10	35.300	35.400	34.200	35.100	31.786	46,712
2024-12-09	37.000	38.000	34.400	35.300	31.967	40,376
2024-12-06	37.300	37.900	37.200	37.200	33.687	912
2024-12-05	37.300	37.300	36.900	37.300	33.778	332
2024-12-04	37.200	38.200	36.500	37.300	33.778	7,622
2024-12-03	39.000	39.000	37.000	38.400	34.774	9,661
2024-12-02	38.500	38.800	37.500	38.800	35.136	307
2024-11-29	38.400	39.900	38.000	38.200	34.593	4,443
2024-11-28	36.400	38.200	36.400	38.200	34.593	1,863
2024-11-27	35.700	36.600	34.800	36.400	32.963	2,128
2024-11-26	35.100	35.900	34.700	35.500	32.148	2,727
2024-11-25	34.300	36.100	34.300	35.600	32.238	1,883
2024-11-22	36.600	36.900	35.000	35.300	31.967	12,838
2024-11-21	36.400	37.100	36.200	36.600	33.144	4,925
2024-11-20	36.800	38.000	36.300	37.200	33.687	67,098
2024-11-19	36.000	37.100	36.000	37.000	33.506	5,091
2024-11-18	37.500	37.500	35.200	36.800	33.325	6,499
2024-11-15	37.600	37.600	36.500	37.300	33.778	30,647

← NewerPage 8 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.