Adverty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.780 | 4.896 | 4.780 | 4.801 | 4.801 | 105,298 |
| 2024-05-22 | 4.816 | 4.889 | 4.641 | 4.780 | 4.780 | 99,109 |
| 2024-05-21 | 5.064 | 5.101 | 4.743 | 4.867 | 4.867 | 238,754 |
| 2024-05-20 | 5.079 | 5.217 | 4.904 | 4.947 | 4.947 | 274,067 |
| 2024-05-17 | 5.217 | 5.217 | 5.086 | 5.086 | 5.086 | 104,718 |
| 2024-05-16 | 5.108 | 5.655 | 4.904 | 5.225 | 5.225 | 200,925 |
| 2024-05-15 | 5.239 | 5.422 | 4.553 | 5.108 | 5.108 | 942,234 |
| 2024-05-14 | 4.699 | 4.933 | 4.196 | 4.743 | 4.743 | 421,798 |
| 2024-05-13 | 4.648 | 4.699 | 4.407 | 4.699 | 4.699 | 126,386 |
| 2024-05-10 | 5.050 | 5.050 | 4.305 | 4.531 | 4.531 | 624,980 |
| 2024-05-08 | 5.239 | 5.239 | 4.933 | 5.050 | 5.050 | 87,510 |
| 2024-05-07 | 5.283 | 5.320 | 4.845 | 5.239 | 5.239 | 154,439 |
| 2024-05-06 | 5.020 | 5.232 | 4.962 | 5.217 | 5.217 | 94,584 |
| 2024-05-03 | 4.510 | 5.174 | 4.378 | 4.947 | 4.947 | 113,462 |
| 2024-05-02 | 4.159 | 4.510 | 4.159 | 4.510 | 4.510 | 74,337 |
| 2024-04-30 | 4.086 | 4.254 | 4.086 | 4.218 | 4.218 | 32,010 |
| 2024-04-29 | 4.013 | 4.116 | 4.013 | 4.086 | 4.086 | 18,782 |
| 2024-04-26 | 3.940 | 4.203 | 3.940 | 4.013 | 4.013 | 20,961 |
| 2024-04-25 | 3.992 | 4.210 | 3.882 | 3.940 | 3.940 | 57,929 |
| 2024-04-24 | 4.086 | 4.086 | 3.853 | 3.992 | 3.992 | 93,200 |
| 2024-04-23 | 4.159 | 4.262 | 3.882 | 4.116 | 4.116 | 72,824 |
| 2024-04-22 | 4.145 | 4.539 | 4.035 | 4.086 | 4.086 | 66,895 |
| 2024-04-19 | 4.210 | 4.291 | 4.159 | 4.247 | 4.247 | 51,746 |
| 2024-04-18 | 4.232 | 4.305 | 4.159 | 4.283 | 4.283 | 76,501 |
| 2024-04-17 | 4.291 | 4.422 | 4.232 | 4.232 | 4.232 | 54,406 |
| 2024-04-16 | 4.203 | 4.502 | 4.086 | 4.356 | 4.356 | 56,906 |
| 2024-04-15 | 4.364 | 4.364 | 4.094 | 4.203 | 4.203 | 20,703 |
| 2024-04-12 | 4.334 | 4.393 | 4.189 | 4.254 | 4.254 | 39,878 |
| 2024-04-11 | 4.313 | 4.334 | 4.159 | 4.334 | 4.334 | 54,262 |
| 2024-04-10 | 4.254 | 4.510 | 4.072 | 4.247 | 4.247 | 14,733 |
| 2024-04-09 | 4.225 | 4.502 | 4.159 | 4.254 | 4.254 | 61,121 |
| 2024-04-08 | 4.451 | 4.480 | 4.232 | 4.232 | 4.232 | 62,800 |
| 2024-04-05 | 4.459 | 4.539 | 4.334 | 4.451 | 4.451 | 31,543 |
| 2024-04-04 | 4.539 | 4.539 | 4.232 | 4.437 | 4.437 | 184,827 |
| 2024-04-03 | 4.721 | 4.845 | 4.378 | 4.539 | 4.539 | 96,782 |
| 2024-04-02 | 4.539 | 4.918 | 4.539 | 4.670 | 4.670 | 74,232 |
| 2024-03-28 | 4.510 | 4.874 | 4.480 | 4.524 | 4.524 | 12,047 |
| 2024-03-27 | 4.422 | 4.656 | 4.378 | 4.510 | 4.510 | 87,229 |
| 2024-03-26 | 4.320 | 4.466 | 4.189 | 4.422 | 4.422 | 82,038 |
| 2024-03-25 | 4.101 | 4.334 | 4.101 | 4.247 | 4.247 | 73,956 |
| 2024-03-22 | 4.086 | 4.101 | 3.955 | 4.086 | 4.086 | 39,922 |
| 2024-03-21 | 4.203 | 4.276 | 3.911 | 4.130 | 4.130 | 67,655 |
| 2024-03-20 | 4.043 | 4.203 | 3.882 | 4.203 | 4.203 | 178,379 |
| 2024-03-19 | 4.189 | 4.203 | 3.940 | 4.043 | 4.043 | 71,113 |
| 2024-03-18 | 3.999 | 4.510 | 3.911 | 4.159 | 4.159 | 53,733 |
| 2024-03-15 | 4.203 | 4.203 | 3.794 | 4.101 | 4.101 | 187,384 |
| 2024-03-14 | 4.583 | 4.583 | 3.940 | 4.203 | 4.203 | 416,790 |
| 2024-03-13 | 4.524 | 4.656 | 4.495 | 4.583 | 4.583 | 50,698 |
| 2024-03-12 | 4.656 | 4.758 | 4.539 | 4.597 | 4.597 | 65,094 |
| 2024-03-11 | 5.006 | 5.006 | 4.597 | 4.670 | 4.670 | 156,234 |
| 2024-03-08 | 5.020 | 5.181 | 4.816 | 5.006 | 5.006 | 52,383 |
| 2024-03-07 | 4.904 | 5.429 | 4.860 | 5.020 | 5.020 | 121,972 |
| 2024-03-06 | 4.568 | 4.904 | 4.568 | 4.904 | 4.904 | 143,162 |
| 2024-03-05 | 4.393 | 4.729 | 4.364 | 4.553 | 4.553 | 160,866 |
| 2024-03-04 | 4.203 | 4.553 | 4.174 | 4.378 | 4.378 | 42,071 |
| 2024-03-01 | 4.480 | 4.568 | 4.174 | 4.218 | 4.218 | 110,478 |
| 2024-02-29 | 4.524 | 4.918 | 4.407 | 4.480 | 4.480 | 139,999 |
| 2024-02-28 | 4.291 | 4.524 | 4.291 | 4.524 | 4.524 | 110,162 |
| 2024-02-27 | 4.597 | 4.597 | 4.291 | 4.291 | 4.291 | 149,333 |
| 2024-02-26 | 4.685 | 4.787 | 4.524 | 4.597 | 4.597 | 49,427 |
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.