Adverty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 4.393 | 4.480 | 4.334 | 4.393 | 4.393 | 28,427 |
| 2023-11-27 | 4.451 | 4.524 | 4.305 | 4.393 | 4.393 | 69,723 |
| 2023-11-24 | 4.393 | 4.495 | 4.364 | 4.451 | 4.451 | 12,398 |
| 2023-11-23 | 4.393 | 4.626 | 4.320 | 4.393 | 4.393 | 65,764 |
| 2023-11-22 | 4.320 | 4.510 | 4.320 | 4.393 | 4.393 | 22,434 |
| 2023-11-21 | 4.422 | 4.524 | 4.291 | 4.393 | 4.393 | 154,876 |
| 2023-11-20 | 4.437 | 4.612 | 4.378 | 4.437 | 4.437 | 90,362 |
| 2023-11-17 | 4.451 | 4.801 | 4.437 | 4.437 | 4.437 | 73,899 |
| 2023-11-16 | 4.378 | 4.480 | 4.378 | 4.451 | 4.451 | 71,386 |
| 2023-11-15 | 4.597 | 4.860 | 4.480 | 4.524 | 4.524 | 120,258 |
| 2023-11-14 | 4.524 | 4.743 | 4.524 | 4.597 | 4.597 | 78,843 |
| 2023-11-13 | 4.583 | 4.670 | 4.451 | 4.583 | 4.583 | 38,397 |
| 2023-11-10 | 4.670 | 4.699 | 4.378 | 4.583 | 4.583 | 128,498 |
| 2023-11-09 | 4.597 | 4.743 | 4.597 | 4.714 | 4.714 | 37,114 |
| 2023-11-08 | 4.553 | 4.641 | 4.495 | 4.583 | 4.583 | 21,709 |
| 2023-11-07 | 4.626 | 4.714 | 4.539 | 4.553 | 4.553 | 36,516 |
| 2023-11-06 | 4.510 | 4.714 | 4.334 | 4.495 | 4.495 | 70,885 |
| 2023-11-03 | 4.539 | 4.539 | 4.378 | 4.524 | 4.524 | 12,738 |
| 2023-11-02 | 4.334 | 4.583 | 4.334 | 4.539 | 4.539 | 64,077 |
| 2023-11-01 | 4.334 | 4.612 | 4.174 | 4.422 | 4.422 | 43,589 |
| 2023-10-31 | 4.305 | 4.422 | 4.276 | 4.407 | 4.407 | 32,924 |
| 2023-10-30 | 4.480 | 4.480 | 4.247 | 4.305 | 4.305 | 49,404 |
| 2023-10-27 | 4.422 | 4.758 | 4.305 | 4.466 | 4.466 | 99,667 |
| 2023-10-26 | 4.510 | 4.510 | 4.189 | 4.422 | 4.422 | 86,756 |
| 2023-10-25 | 4.743 | 5.166 | 4.232 | 4.510 | 4.510 | 238,619 |
| 2023-10-24 | 4.889 | 5.531 | 4.524 | 4.524 | 4.524 | 157,084 |
| 2023-10-23 | 4.305 | 5.181 | 4.305 | 4.962 | 4.962 | 1,220,489 |
| 2023-10-20 | 3.824 | 3.984 | 3.619 | 3.794 | 3.794 | 56,201 |
| 2023-10-19 | 3.722 | 3.970 | 3.692 | 3.824 | 3.824 | 66,737 |
| 2023-10-18 | 3.736 | 3.955 | 3.619 | 3.722 | 3.722 | 9,590 |
| 2023-10-17 | 3.736 | 3.809 | 3.627 | 3.736 | 3.736 | 30,411 |
| 2023-10-16 | 4.057 | 4.057 | 3.678 | 3.809 | 3.809 | 55,380 |
| 2023-10-13 | 3.838 | 4.349 | 3.765 | 4.072 | 4.072 | 65,986 |
| 2023-10-12 | 3.678 | 3.897 | 3.605 | 3.765 | 3.765 | 102,271 |
| 2023-10-11 | 3.605 | 3.736 | 3.284 | 3.678 | 3.678 | 88,087 |
| 2023-10-10 | 3.452 | 3.605 | 3.452 | 3.605 | 3.605 | 34,303 |
| 2023-10-09 | 3.736 | 3.736 | 3.510 | 3.619 | 3.619 | 41,184 |
| 2023-10-06 | 3.707 | 3.736 | 3.532 | 3.736 | 3.736 | 43,145 |
| 2023-10-05 | 3.736 | 3.765 | 3.597 | 3.707 | 3.707 | 38,286 |
| 2023-10-04 | 3.736 | 4.057 | 3.612 | 3.794 | 3.794 | 18,146 |
| 2023-10-03 | 3.605 | 3.853 | 3.503 | 3.809 | 3.809 | 61,954 |
| 2023-10-02 | 3.357 | 3.707 | 3.342 | 3.605 | 3.605 | 62,556 |
| 2023-09-29 | 3.320 | 3.408 | 3.284 | 3.379 | 3.379 | 28,646 |
| 2023-09-28 | 3.408 | 3.554 | 3.320 | 3.386 | 3.386 | 47,948 |
| 2023-09-27 | 3.357 | 3.408 | 3.357 | 3.357 | 3.357 | 50,883 |
| 2023-09-26 | 3.240 | 3.415 | 3.240 | 3.357 | 3.357 | 55,145 |
| 2023-09-25 | 3.298 | 3.422 | 3.145 | 3.262 | 3.262 | 83,177 |
| 2023-09-22 | 3.517 | 4.013 | 3.276 | 3.284 | 3.284 | 57,677 |
| 2023-09-21 | 3.539 | 3.561 | 3.437 | 3.517 | 3.517 | 19,968 |
| 2023-09-20 | 3.473 | 3.561 | 3.466 | 3.539 | 3.539 | 20,580 |
| 2023-09-19 | 3.722 | 3.824 | 3.437 | 3.473 | 3.473 | 86,056 |
| 2023-09-18 | 3.911 | 3.911 | 3.590 | 3.678 | 3.678 | 41,244 |
| 2023-09-15 | 3.970 | 4.072 | 3.794 | 3.911 | 3.911 | 77,853 |
| 2023-09-14 | 3.583 | 4.072 | 3.583 | 3.955 | 3.955 | 88,849 |
| 2023-09-13 | 3.649 | 3.780 | 3.503 | 3.707 | 3.707 | 86,664 |
| 2023-09-12 | 3.649 | 3.955 | 3.576 | 3.634 | 3.634 | 28,454 |
| 2023-09-11 | 3.619 | 3.751 | 3.619 | 3.649 | 3.649 | 16,507 |
| 2023-09-08 | 3.780 | 3.780 | 3.663 | 3.751 | 3.751 | 12,031 |
| 2023-09-07 | 3.634 | 3.970 | 3.568 | 3.809 | 3.809 | 14,757 |
| 2023-09-06 | 4.072 | 4.072 | 3.634 | 3.663 | 3.663 | 28,398 |
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.