Adtraction Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	37.800	37.800	36.900	37.000	33.506	28,799
2024-11-13	37.700	37.700	37.100	37.600	34.050	1,038
2024-11-12	37.000	37.900	37.000	37.900	34.321	354
2024-11-11	39.300	39.300	37.000	37.500	33.959	8,577
2024-11-08	37.900	39.300	37.800	38.700	35.046	6,165
2024-11-07	39.500	39.500	39.500	39.500	35.770	0
2024-11-06	38.500	39.500	37.000	39.500	35.770	3,393
2024-11-05	38.000	39.100	38.000	39.100	35.408	1,114
2024-11-04	38.000	38.800	37.500	38.800	35.136	1,738
2024-11-01	37.800	39.200	36.500	39.200	35.498	2,359
2024-10-31	37.400	38.000	37.400	38.000	34.412	363
2024-10-30	37.400	37.400	36.600	37.300	33.778	470
2024-10-29	37.300	37.400	36.500	37.400	33.868	2,262
2024-10-28	36.500	37.300	36.500	37.300	33.778	63
2024-10-25	36.800	37.200	36.600	37.100	33.597	1,269
2024-10-24	37.500	38.100	36.600	37.600	33.144	3,438
2024-10-23	37.100	37.400	36.600	37.300	32.879	1,824
2024-10-22	37.500	37.500	37.100	37.100	32.703	674
2024-10-21	37.100	37.300	36.800	36.800	32.439	588
2024-10-18	37.600	38.000	36.700	37.700	33.232	801
2024-10-17	37.900	37.900	37.000	37.600	33.144	314
2024-10-16	37.200	37.500	36.900	37.400	32.968	140
2024-10-15	37.400	38.100	37.000	37.200	32.791	4,514
2024-10-14	38.200	40.000	36.200	38.100	33.585	5,506
2024-10-11	39.400	39.400	38.000	38.100	33.585	2,187
2024-10-10	39.400	39.400	38.800	39.000	34.378	150
2024-10-09	40.800	40.800	38.500	38.700	34.114	2,676
2024-10-08	40.800	40.800	39.800	40.000	35.260	240
2024-10-07	40.400	40.800	40.400	40.600	35.788	146
2024-10-04	42.400	42.500	39.300	40.400	35.612	5,181
2024-10-03	39.700	44.200	39.600	42.300	37.287	6,591
2024-10-02	39.100	40.700	39.100	39.700	34.995	1,575
2024-10-01	39.000	39.500	38.600	39.000	34.378	2,503
2024-09-30	38.700	39.000	38.200	38.200	33.673	3,334
2024-09-27	38.600	38.900	37.600	38.800	34.202	779
2024-09-26	38.400	39.800	38.300	38.400	33.849	21,555
2024-09-25	37.600	38.400	37.600	38.400	33.849	278
2024-09-24	38.100	38.300	37.500	37.600	33.144	1,793
2024-09-23	38.500	38.500	37.500	37.900	33.408	122
2024-09-20	38.500	38.500	37.700	38.500	33.937	176
2024-09-19	37.600	38.300	37.600	38.300	33.761	582
2024-09-18	39.500	39.800	37.900	38.400	33.849	4,114
2024-09-17	39.400	39.400	37.900	39.300	34.642	1,188
2024-09-16	39.000	39.300	38.200	39.300	34.642	322
2024-09-13	38.600	39.000	38.600	39.000	34.378	290
2024-09-12	38.800	39.000	37.800	38.500	33.937	313
2024-09-11	39.200	39.200	38.000	38.800	34.202	1,118
2024-09-10	39.400	39.400	38.300	39.300	34.642	2,581
2024-09-09	38.200	39.400	38.200	39.400	34.731	704
2024-09-06	39.200	39.200	39.200	39.200	34.554	0
2024-09-05	39.200	39.200	39.200	39.200	34.554	5
2024-09-04	39.300	39.300	38.200	39.200	34.554	82
2024-09-03	39.300	39.600	39.200	39.600	34.907	3,073
2024-09-02	38.200	39.500	38.100	39.300	34.642	22,682
2024-08-30	38.000	38.000	38.000	38.000	33.497	22
2024-08-29	38.700	39.000	37.000	37.700	33.232	9,904
2024-08-28	38.000	38.300	37.900	38.300	33.761	1,201
2024-08-27	38.000	38.000	38.000	38.000	33.497	35
2024-08-26	37.400	38.000	36.800	38.000	33.497	188
2024-08-23	37.400	38.600	37.400	37.500	33.056	740

← NewerPage 9 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.