Adverty historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.065	3.109	2.912	2.933	2.933	82,994
2023-06-12	2.919	3.138	2.860	3.065	3.065	160,926
2023-06-09	2.773	2.824	2.722	2.773	2.773	14,855
2023-06-08	2.839	2.839	2.751	2.839	2.839	25,650
2023-06-07	2.860	2.926	2.722	2.839	2.839	38,863
2023-06-05	2.860	2.860	2.795	2.860	2.860	53,216
2023-06-02	2.853	2.919	2.700	2.860	2.860	128,105
2023-06-01	2.941	3.043	2.700	2.992	2.992	182,634
2023-05-31	2.955	2.992	2.831	2.904	2.904	86,792
2023-05-30	3.116	3.284	2.919	2.955	2.955	76,930
2023-05-29	3.145	3.320	2.985	3.087	3.087	80,854
2023-05-26	3.101	3.211	3.101	3.211	3.211	61,143
2023-05-25	2.860	3.116	2.860	3.094	3.094	115,395
2023-05-24	3.028	3.028	2.539	2.773	2.773	317,959
2023-05-23	3.050	3.481	2.992	3.094	3.094	140,281
2023-05-22	3.255	3.430	3.021	3.050	3.050	102,966
2023-05-19	3.276	3.276	3.065	3.255	3.255	281,085
2023-05-17	3.649	3.649	3.211	3.357	3.357	603,617
2023-05-16	4.378	4.480	4.145	4.247	4.247	201,806
2023-05-15	4.291	4.422	3.853	4.378	4.378	466,858
2023-05-12	3.751	4.349	3.751	4.291	4.291	509,522
2023-05-11	3.495	3.999	3.057	3.707	3.707	330,373
2023-05-10	3.123	3.415	3.116	3.218	3.218	93,870
2023-05-09	3.320	3.320	3.050	3.101	3.101	110,959
2023-05-08	3.174	3.568	3.101	3.320	3.320	214,905
2023-05-05	2.992	3.284	2.926	3.211	3.211	181,544
2023-05-04	2.860	3.182	2.685	2.992	2.992	353,697
2023-05-03	2.817	2.817	2.700	2.736	2.736	41,871
2023-05-02	2.824	2.846	2.707	2.766	2.766	24,565
2023-04-28	2.736	2.904	2.663	2.824	2.824	136,723
2023-04-27	2.700	2.766	2.642	2.736	2.736	34,277
2023-04-26	2.729	2.729	2.642	2.700	2.700	25,882
2023-04-25	2.693	2.831	2.605	2.729	2.729	50,360
2023-04-24	2.590	2.780	2.561	2.642	2.642	21,838
2023-04-21	2.539	2.766	2.539	2.649	2.649	136,246
2023-04-20	2.554	2.590	2.445	2.539	2.539	70,652
2023-04-19	2.525	2.605	2.423	2.481	2.481	102,927
2023-04-18	2.445	2.532	2.379	2.437	2.437	73,467
2023-04-17	2.379	2.539	2.277	2.445	2.445	106,334
2023-04-14	2.415	2.663	2.269	2.386	2.386	132,461
2023-04-13	2.138	2.693	2.138	2.379	2.379	105,868
2023-04-12	2.248	2.277	2.123	2.123	2.123	81,712
2023-04-11	2.262	2.357	2.160	2.218	2.218	164,044
2023-04-06	2.196	2.291	2.145	2.189	2.189	66,563
2023-04-05	2.080	2.262	2.080	2.196	2.196	86,057
2023-04-04	2.189	2.321	1.985	2.175	2.175	226,205
2023-04-03	2.189	3.057	1.919	2.189	2.189	196,464
2023-03-31	2.072	2.167	1.934	2.058	2.058	147,639
2023-03-30	2.010	2.021	1.901	2.018	2.018	55,439
2023-03-29	2.032	2.109	1.967	2.010	2.010	52,897
2023-03-28	2.032	2.109	1.970	2.087	2.087	53,452
2023-03-27	1.985	2.072	1.970	2.036	2.036	101,191
2023-03-24	2.032	2.032	1.853	1.985	1.985	140,792
2023-03-23	2.105	2.116	2.040	2.040	2.040	44,631
2023-03-22	2.080	2.182	2.069	2.105	2.105	39,926
2023-03-21	2.123	2.160	2.007	2.080	2.080	37,705
2023-03-20	2.229	2.229	1.879	2.123	2.123	271,080
2023-03-17	2.120	2.514	2.116	2.310	2.310	250,415
2023-03-16	2.043	2.291	2.043	2.200	2.200	80,300
2023-03-15	2.116	2.182	2.043	2.094	2.094	38,525

← NewerPage 15 of 21 · 1,259 trading daysOlder →

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.