Adverty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 2.554 | 2.842 | 2.448 | 2.788 | 2.788 | 280,137 |
| 2024-08-16 | 2.700 | 2.904 | 2.663 | 2.718 | 2.718 | 533,403 |
| 2024-08-15 | 2.846 | 2.846 | 2.627 | 2.817 | 2.817 | 450,574 |
| 2024-08-14 | 3.634 | 3.634 | 2.751 | 2.871 | 2.871 | 2,952,360 |
| 2024-08-13 | 4.196 | 4.334 | 4.159 | 4.218 | 4.218 | 74,775 |
| 2024-08-12 | 3.904 | 4.364 | 3.765 | 4.159 | 4.159 | 192,524 |
| 2024-08-09 | 3.867 | 4.013 | 3.794 | 3.904 | 3.904 | 91,092 |
| 2024-08-08 | 3.867 | 3.948 | 3.670 | 3.948 | 3.948 | 82,700 |
| 2024-08-07 | 4.006 | 4.006 | 3.809 | 3.904 | 3.904 | 20,260 |
| 2024-08-06 | 3.729 | 3.940 | 3.729 | 3.860 | 3.860 | 63,834 |
| 2024-08-05 | 3.780 | 3.867 | 3.649 | 3.722 | 3.722 | 231,495 |
| 2024-08-02 | 4.116 | 4.123 | 3.853 | 3.999 | 3.999 | 102,840 |
| 2024-08-01 | 3.904 | 4.210 | 3.904 | 4.064 | 4.064 | 70,393 |
| 2024-07-31 | 4.137 | 4.218 | 3.656 | 3.904 | 3.904 | 238,978 |
| 2024-07-30 | 4.072 | 4.283 | 3.977 | 4.137 | 4.137 | 20,892 |
| 2024-07-29 | 4.167 | 4.240 | 3.853 | 4.072 | 4.072 | 113,186 |
| 2024-07-26 | 4.174 | 4.407 | 4.086 | 4.159 | 4.159 | 37,361 |
| 2024-07-25 | 4.583 | 4.583 | 4.159 | 4.174 | 4.174 | 57,103 |
| 2024-07-24 | 4.305 | 4.305 | 4.159 | 4.262 | 4.262 | 49,549 |
| 2024-07-23 | 4.451 | 4.634 | 4.305 | 4.429 | 4.429 | 48,850 |
| 2024-07-22 | 4.305 | 4.597 | 4.305 | 4.451 | 4.451 | 82,441 |
| 2024-07-19 | 4.013 | 4.371 | 3.707 | 4.305 | 4.305 | 92,227 |
| 2024-07-18 | 3.853 | 3.999 | 3.670 | 3.984 | 3.984 | 33,429 |
| 2024-07-17 | 3.627 | 3.722 | 3.546 | 3.692 | 3.692 | 61,776 |
| 2024-07-16 | 3.627 | 3.751 | 3.627 | 3.649 | 3.649 | 67,576 |
| 2024-07-15 | 3.794 | 3.794 | 3.619 | 3.663 | 3.663 | 38,502 |
| 2024-07-12 | 3.714 | 3.794 | 3.576 | 3.794 | 3.794 | 113,729 |
| 2024-07-11 | 3.919 | 3.919 | 3.692 | 3.714 | 3.714 | 156,048 |
| 2024-07-10 | 4.116 | 4.116 | 3.853 | 3.926 | 3.926 | 54,644 |
| 2024-07-09 | 4.101 | 4.196 | 3.794 | 4.064 | 4.064 | 111,850 |
| 2024-07-08 | 4.050 | 4.269 | 3.999 | 4.101 | 4.101 | 48,338 |
| 2024-07-05 | 3.897 | 4.116 | 3.860 | 4.050 | 4.050 | 115,190 |
| 2024-07-04 | 3.649 | 3.999 | 3.649 | 3.897 | 3.897 | 84,783 |
| 2024-07-03 | 3.568 | 3.649 | 3.437 | 3.649 | 3.649 | 63,984 |
| 2024-07-02 | 3.211 | 3.550 | 3.050 | 3.466 | 3.466 | 80,684 |
| 2024-07-01 | 3.408 | 3.481 | 3.240 | 3.255 | 3.255 | 229,753 |
| 2024-06-28 | 3.430 | 3.561 | 3.255 | 3.408 | 3.408 | 247,543 |
| 2024-06-27 | 3.714 | 3.714 | 3.375 | 3.430 | 3.430 | 882,295 |
| 2024-06-26 | 3.999 | 3.999 | 3.539 | 3.824 | 3.824 | 765,001 |
| 2024-06-25 | 3.940 | 4.159 | 3.853 | 3.999 | 3.999 | 113,739 |
| 2024-06-24 | 4.086 | 4.086 | 3.882 | 4.013 | 4.013 | 93,530 |
| 2024-06-20 | 4.269 | 4.269 | 3.940 | 4.086 | 4.086 | 75,262 |
| 2024-06-19 | 3.940 | 4.283 | 3.860 | 3.955 | 3.955 | 135,019 |
| 2024-06-18 | 4.203 | 4.203 | 3.940 | 3.940 | 3.940 | 70,177 |
| 2024-06-17 | 4.247 | 4.364 | 4.035 | 4.203 | 4.203 | 95,120 |
| 2024-06-14 | 4.247 | 4.378 | 4.137 | 4.364 | 4.364 | 63,851 |
| 2024-06-13 | 4.079 | 4.356 | 4.013 | 4.232 | 4.232 | 118,946 |
| 2024-06-12 | 3.940 | 4.218 | 3.940 | 4.079 | 4.079 | 245,176 |
| 2024-06-11 | 4.064 | 4.064 | 3.867 | 3.940 | 3.940 | 255,950 |
| 2024-06-10 | 4.342 | 4.342 | 3.940 | 4.064 | 4.064 | 294,758 |
| 2024-06-07 | 4.619 | 4.619 | 4.356 | 4.415 | 4.415 | 149,101 |
| 2024-06-05 | 4.758 | 4.758 | 4.561 | 4.619 | 4.619 | 124,017 |
| 2024-06-04 | 4.809 | 5.057 | 4.510 | 4.758 | 4.758 | 90,747 |
| 2024-06-03 | 4.670 | 4.845 | 4.590 | 4.845 | 4.845 | 42,283 |
| 2024-05-31 | 4.707 | 4.707 | 4.502 | 4.663 | 4.663 | 100,367 |
| 2024-05-30 | 4.597 | 4.801 | 4.597 | 4.714 | 4.714 | 141,269 |
| 2024-05-29 | 4.758 | 4.758 | 4.604 | 4.743 | 4.743 | 69,896 |
| 2024-05-28 | 4.896 | 4.896 | 4.663 | 4.670 | 4.670 | 159,189 |
| 2024-05-27 | 4.889 | 4.918 | 4.743 | 4.853 | 4.853 | 65,938 |
| 2024-05-24 | 4.816 | 5.057 | 4.801 | 4.882 | 4.882 | 89,949 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.