Adverty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4.539 | 4.962 | 4.539 | 4.685 | 4.685 | 86,919 |
| 2024-02-22 | 4.977 | 4.977 | 4.320 | 4.539 | 4.539 | 179,553 |
| 2024-02-21 | 4.874 | 4.977 | 4.466 | 4.553 | 4.553 | 91,266 |
| 2024-02-20 | 4.860 | 5.093 | 4.860 | 4.874 | 4.874 | 124,633 |
| 2024-02-19 | 5.181 | 5.196 | 4.539 | 4.743 | 4.743 | 391,364 |
| 2024-02-16 | 5.254 | 5.341 | 5.108 | 5.196 | 5.196 | 87,596 |
| 2024-02-15 | 5.385 | 5.648 | 5.093 | 5.356 | 5.356 | 146,085 |
| 2024-02-14 | 5.925 | 6.115 | 5.268 | 5.385 | 5.385 | 726,540 |
| 2024-02-13 | 5.604 | 5.925 | 5.371 | 5.808 | 5.808 | 302,807 |
| 2024-02-12 | 5.546 | 5.808 | 5.429 | 5.517 | 5.517 | 121,516 |
| 2024-02-09 | 5.414 | 5.604 | 5.268 | 5.546 | 5.546 | 74,846 |
| 2024-02-08 | 5.239 | 5.619 | 5.239 | 5.414 | 5.414 | 48,373 |
| 2024-02-07 | 5.327 | 5.327 | 5.064 | 5.239 | 5.239 | 197,733 |
| 2024-02-06 | 5.341 | 5.356 | 5.239 | 5.327 | 5.327 | 97,777 |
| 2024-02-05 | 5.327 | 5.808 | 5.225 | 5.356 | 5.356 | 86,933 |
| 2024-02-02 | 5.341 | 5.531 | 5.268 | 5.327 | 5.327 | 45,748 |
| 2024-02-01 | 5.254 | 5.531 | 5.181 | 5.341 | 5.341 | 106,311 |
| 2024-01-31 | 5.356 | 5.356 | 5.196 | 5.298 | 5.298 | 61,231 |
| 2024-01-30 | 5.473 | 5.546 | 5.327 | 5.385 | 5.385 | 176,311 |
| 2024-01-29 | 5.546 | 5.546 | 5.429 | 5.546 | 5.546 | 39,357 |
| 2024-01-26 | 5.560 | 5.692 | 5.400 | 5.560 | 5.560 | 110,360 |
| 2024-01-25 | 5.663 | 5.735 | 5.473 | 5.692 | 5.692 | 94,980 |
| 2024-01-24 | 5.735 | 5.765 | 5.502 | 5.692 | 5.692 | 107,385 |
| 2024-01-23 | 5.940 | 6.130 | 5.692 | 5.735 | 5.735 | 87,167 |
| 2024-01-22 | 5.779 | 6.203 | 5.765 | 5.954 | 5.954 | 143,137 |
| 2024-01-19 | 5.706 | 6.334 | 5.692 | 5.954 | 5.954 | 176,518 |
| 2024-01-18 | 5.546 | 5.940 | 5.546 | 5.881 | 5.881 | 50,926 |
| 2024-01-17 | 5.473 | 5.473 | 5.298 | 5.429 | 5.429 | 27,865 |
| 2024-01-16 | 5.575 | 5.852 | 5.268 | 5.502 | 5.502 | 67,757 |
| 2024-01-15 | 5.838 | 6.057 | 5.502 | 5.502 | 5.502 | 62,528 |
| 2024-01-12 | 5.677 | 5.998 | 5.400 | 5.838 | 5.838 | 472,163 |
| 2024-01-11 | 6.173 | 6.378 | 6.057 | 6.130 | 6.130 | 49,886 |
| 2024-01-10 | 6.188 | 6.188 | 6.013 | 6.173 | 6.173 | 46,832 |
| 2024-01-09 | 6.144 | 6.480 | 6.144 | 6.188 | 6.188 | 137,062 |
| 2024-01-08 | 6.378 | 6.480 | 6.159 | 6.159 | 6.159 | 104,817 |
| 2024-01-05 | 6.494 | 6.494 | 6.203 | 6.261 | 6.261 | 100,688 |
| 2024-01-04 | 6.786 | 6.786 | 6.232 | 6.494 | 6.494 | 225,583 |
| 2024-01-03 | 6.888 | 7.268 | 6.611 | 6.815 | 6.815 | 187,766 |
| 2024-01-02 | 6.275 | 6.918 | 6.275 | 6.874 | 6.874 | 246,446 |
| 2023-12-29 | 6.071 | 6.246 | 5.852 | 6.232 | 6.232 | 213,633 |
| 2023-12-28 | 5.663 | 6.275 | 5.663 | 6.071 | 6.071 | 93,681 |
| 2023-12-27 | 5.327 | 5.838 | 5.225 | 5.663 | 5.663 | 94,400 |
| 2023-12-22 | 5.371 | 5.371 | 5.181 | 5.327 | 5.327 | 65,597 |
| 2023-12-21 | 5.590 | 5.590 | 5.254 | 5.400 | 5.400 | 50,951 |
| 2023-12-20 | 5.312 | 5.400 | 5.166 | 5.327 | 5.327 | 57,199 |
| 2023-12-19 | 5.371 | 5.487 | 5.108 | 5.312 | 5.312 | 93,178 |
| 2023-12-18 | 5.458 | 5.531 | 5.152 | 5.254 | 5.254 | 159,290 |
| 2023-12-15 | 5.619 | 5.619 | 5.371 | 5.458 | 5.458 | 57,873 |
| 2023-12-14 | 5.546 | 5.619 | 5.400 | 5.487 | 5.487 | 207,998 |
| 2023-12-13 | 4.816 | 5.327 | 4.816 | 5.108 | 5.108 | 291,165 |
| 2023-12-12 | 4.699 | 4.889 | 4.685 | 4.743 | 4.743 | 25,179 |
| 2023-12-11 | 4.524 | 4.933 | 4.510 | 4.685 | 4.685 | 72,771 |
| 2023-12-08 | 4.612 | 4.699 | 4.480 | 4.510 | 4.510 | 76,393 |
| 2023-12-07 | 4.656 | 4.801 | 4.597 | 4.612 | 4.612 | 30,918 |
| 2023-12-06 | 4.699 | 4.918 | 4.626 | 4.699 | 4.699 | 71,162 |
| 2023-12-05 | 4.714 | 4.874 | 4.539 | 4.699 | 4.699 | 173,659 |
| 2023-12-04 | 4.305 | 4.612 | 4.262 | 4.437 | 4.437 | 52,940 |
| 2023-12-01 | 4.305 | 4.364 | 4.247 | 4.349 | 4.349 | 25,131 |
| 2023-11-30 | 4.305 | 4.524 | 4.276 | 4.364 | 4.364 | 12,912 |
| 2023-11-29 | 4.320 | 4.407 | 4.247 | 4.334 | 4.334 | 32,194 |
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.