Adverty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.072 | 4.072 | 3.634 | 3.663 | 3.663 | 28,398 |
| 2023-09-05 | 3.722 | 3.780 | 3.649 | 3.722 | 3.722 | 23,674 |
| 2023-09-04 | 3.897 | 4.043 | 3.561 | 3.794 | 3.794 | 105,808 |
| 2023-09-01 | 3.984 | 4.130 | 3.809 | 3.882 | 3.882 | 57,154 |
| 2023-08-31 | 4.028 | 4.218 | 3.867 | 4.043 | 4.043 | 87,607 |
| 2023-08-30 | 3.970 | 4.232 | 3.882 | 4.043 | 4.043 | 71,195 |
| 2023-08-29 | 3.867 | 3.970 | 3.824 | 3.970 | 3.970 | 35,767 |
| 2023-08-28 | 3.940 | 3.984 | 3.824 | 3.867 | 3.867 | 24,635 |
| 2023-08-25 | 3.955 | 3.955 | 3.838 | 3.940 | 3.940 | 21,497 |
| 2023-08-24 | 3.794 | 3.940 | 3.722 | 3.926 | 3.926 | 72,631 |
| 2023-08-23 | 3.999 | 3.999 | 3.794 | 3.926 | 3.926 | 79,892 |
| 2023-08-22 | 4.276 | 4.276 | 3.940 | 3.999 | 3.999 | 151,645 |
| 2023-08-21 | 4.437 | 4.437 | 4.218 | 4.276 | 4.276 | 58,853 |
| 2023-08-18 | 4.276 | 4.510 | 3.999 | 4.407 | 4.407 | 313,911 |
| 2023-08-17 | 4.480 | 4.656 | 4.393 | 4.422 | 4.422 | 52,660 |
| 2023-08-16 | 4.714 | 4.714 | 4.480 | 4.480 | 4.480 | 46,220 |
| 2023-08-15 | 4.583 | 4.729 | 4.393 | 4.729 | 4.729 | 78,099 |
| 2023-08-14 | 4.451 | 4.597 | 4.407 | 4.583 | 4.583 | 79,518 |
| 2023-08-11 | 4.203 | 4.480 | 4.203 | 4.451 | 4.451 | 96,171 |
| 2023-08-10 | 4.145 | 4.349 | 4.145 | 4.334 | 4.334 | 61,202 |
| 2023-08-09 | 4.043 | 4.203 | 4.013 | 4.101 | 4.101 | 36,508 |
| 2023-08-08 | 4.159 | 4.349 | 4.057 | 4.203 | 4.203 | 47,450 |
| 2023-08-07 | 4.203 | 4.203 | 4.086 | 4.159 | 4.159 | 26,261 |
| 2023-08-04 | 4.189 | 4.262 | 4.116 | 4.203 | 4.203 | 8,952 |
| 2023-08-03 | 4.203 | 4.320 | 4.101 | 4.189 | 4.189 | 33,259 |
| 2023-08-02 | 4.291 | 4.320 | 4.043 | 4.203 | 4.203 | 39,237 |
| 2023-08-01 | 4.466 | 4.524 | 4.232 | 4.291 | 4.291 | 100,015 |
| 2023-07-31 | 4.597 | 4.612 | 4.407 | 4.466 | 4.466 | 50,524 |
| 2023-07-28 | 4.553 | 4.597 | 4.305 | 4.597 | 4.597 | 152,360 |
| 2023-07-27 | 4.597 | 4.670 | 4.510 | 4.553 | 4.553 | 53,897 |
| 2023-07-26 | 4.787 | 4.787 | 4.553 | 4.553 | 4.553 | 105,528 |
| 2023-07-25 | 4.772 | 4.889 | 4.524 | 4.787 | 4.787 | 180,587 |
| 2023-07-24 | 4.816 | 4.904 | 4.626 | 4.729 | 4.729 | 131,814 |
| 2023-07-21 | 4.553 | 4.801 | 4.451 | 4.597 | 4.597 | 126,393 |
| 2023-07-20 | 4.801 | 4.801 | 4.116 | 4.553 | 4.553 | 299,045 |
| 2023-07-19 | 4.480 | 4.889 | 4.291 | 4.816 | 4.816 | 206,562 |
| 2023-07-18 | 4.685 | 4.772 | 4.320 | 4.480 | 4.480 | 118,238 |
| 2023-07-17 | 4.641 | 4.816 | 4.612 | 4.670 | 4.670 | 122,438 |
| 2023-07-14 | 4.524 | 4.714 | 4.524 | 4.597 | 4.597 | 132,098 |
| 2023-07-13 | 4.247 | 4.656 | 4.116 | 4.451 | 4.451 | 79,290 |
| 2023-07-12 | 4.334 | 4.349 | 4.159 | 4.262 | 4.262 | 121,921 |
| 2023-07-11 | 4.583 | 4.918 | 4.364 | 4.422 | 4.422 | 88,133 |
| 2023-07-10 | 4.378 | 4.816 | 4.364 | 4.524 | 4.524 | 574,014 |
| 2023-07-07 | 3.233 | 4.451 | 3.167 | 4.218 | 4.218 | 576,482 |
| 2023-07-06 | 3.320 | 3.393 | 3.225 | 3.233 | 3.233 | 38,516 |
| 2023-07-05 | 3.291 | 3.327 | 3.130 | 3.327 | 3.327 | 81,270 |
| 2023-07-04 | 3.393 | 3.641 | 3.174 | 3.291 | 3.291 | 81,958 |
| 2023-07-03 | 3.284 | 3.517 | 3.284 | 3.393 | 3.393 | 86,834 |
| 2023-06-30 | 3.386 | 3.452 | 3.218 | 3.284 | 3.284 | 22,894 |
| 2023-06-29 | 3.495 | 3.495 | 3.306 | 3.386 | 3.386 | 65,045 |
| 2023-06-28 | 3.364 | 3.663 | 3.247 | 3.481 | 3.481 | 41,905 |
| 2023-06-27 | 3.335 | 3.415 | 3.225 | 3.364 | 3.364 | 25,476 |
| 2023-06-26 | 3.327 | 3.327 | 3.211 | 3.218 | 3.218 | 39,509 |
| 2023-06-22 | 3.422 | 3.422 | 3.218 | 3.327 | 3.327 | 43,741 |
| 2023-06-21 | 3.211 | 3.473 | 3.211 | 3.430 | 3.430 | 40,259 |
| 2023-06-20 | 3.349 | 3.349 | 3.152 | 3.174 | 3.174 | 36,434 |
| 2023-06-19 | 3.028 | 3.386 | 3.021 | 3.349 | 3.349 | 162,460 |
| 2023-06-16 | 3.072 | 3.116 | 2.992 | 2.992 | 2.992 | 37,225 |
| 2023-06-15 | 2.985 | 3.123 | 2.985 | 2.992 | 2.992 | 38,652 |
| 2023-06-14 | 2.948 | 3.036 | 2.926 | 2.985 | 2.985 | 26,708 |
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.