Adverty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.200	2.258	2.116	2.116	2.116	35,802
2023-03-13	2.047	2.178	1.970	2.178	2.178	153,692
2023-03-10	2.200	2.200	2.083	2.178	2.178	64,770
2023-03-09	2.335	2.350	2.116	2.200	2.200	168,334
2023-03-08	2.007	2.590	2.007	2.233	2.233	317,892
2023-03-07	2.105	2.149	2.007	2.043	2.043	38,188
2023-03-06	2.317	2.317	2.076	2.087	2.087	142,357
2023-03-03	2.605	2.605	2.058	2.229	2.229	349,460
2023-03-02	2.390	2.685	2.233	2.277	2.277	83,397
2023-03-01	2.488	2.488	2.277	2.393	2.393	127,781
2023-02-28	2.554	2.751	2.459	2.459	2.459	88,070
2023-02-27	2.554	2.842	2.503	2.550	2.550	70,522
2023-02-24	2.587	2.660	2.441	2.550	2.550	72,104
2023-02-23	2.908	2.908	2.474	2.587	2.587	78,771
2023-02-22	2.758	2.820	2.598	2.700	2.700	56,326
2023-02-21	3.057	3.057	2.638	2.758	2.758	92,504
2023-02-20	2.919	3.017	2.656	2.788	2.788	95,919
2023-02-17	2.904	2.904	2.780	2.901	2.901	44,588
2023-02-16	2.809	2.988	2.685	2.777	2.777	129,664
2023-02-15	2.430	2.623	2.430	2.605	2.605	204,524
2023-02-14	2.941	2.941	2.404	2.423	2.423	332,570
2023-02-13	3.211	3.211	2.860	2.941	2.941	183,629
2023-02-10	3.357	3.576	3.028	3.211	3.211	317,332
2023-02-09	3.400	3.400	3.178	3.320	3.320	282,534
2023-02-08	3.087	3.404	2.988	3.357	3.357	261,832
2023-02-07	2.919	3.072	2.904	3.065	3.065	206,878
2023-02-06	2.707	2.981	2.707	2.806	2.806	530,059
2023-02-03	2.795	2.915	2.653	2.707	2.707	183,814
2023-02-02	2.919	2.992	2.594	2.773	2.773	615,547
2023-02-01	2.864	3.284	2.656	2.864	2.864	1,899,620
2023-01-31	2.036	2.331	1.981	2.291	2.291	334,451
2023-01-30	2.182	2.182	1.832	2.003	2.003	762,709
2023-01-27	2.328	2.583	2.065	2.189	2.189	411,290
2023-01-26	2.404	2.590	2.291	2.328	2.328	137,195
2023-01-25	2.258	2.532	2.258	2.393	2.393	326,346
2023-01-24	2.510	2.510	2.043	2.237	2.237	327,466
2023-01-23	2.598	2.766	2.390	2.554	2.554	384,081
2023-01-20	2.218	2.773	2.200	2.580	2.580	876,719
2023-01-19	2.116	2.266	2.061	2.160	2.160	335,465
2023-01-18	2.080	2.295	2.058	2.105	2.105	729,766
2023-01-17	1.744	2.171	1.744	1.978	1.978	1,236,810
2023-01-16	1.429	1.821	1.408	1.620	1.620	313,588
2023-01-13	1.518	2.189	1.319	1.458	1.458	1,376,623
2023-01-12	0.919	1.824	0.919	1.518	1.518	1,148,616
2023-01-11	0.915	0.975	0.886	0.919	0.919	43,406
2023-01-10	0.985	0.985	0.892	0.921	0.921	81,528
2023-01-09	0.956	1.095	0.861	0.921	0.921	122,915
2023-01-05	0.991	1.042	0.925	1.000	1.000	44,807
2023-01-04	1.042	1.042	0.911	0.991	0.991	86,738
2023-01-03	0.952	0.976	0.949	0.957	0.957	26,357
2023-01-02	0.953	1.001	0.952	0.978	0.978	31,571
2022-12-30	0.978	1.087	0.941	0.952	0.952	117,082
2022-12-29	1.036	1.095	0.969	1.007	1.007	95,561
2022-12-28	1.010	1.036	0.936	1.035	1.035	96,279
2022-12-27	1.064	1.064	0.949	1.010	1.010	60,341
2022-12-23	1.100	1.102	0.947	1.016	1.016	46,730
2022-12-22	0.893	1.246	0.893	1.086	1.086	137,810
2022-12-21	0.962	0.975	0.912	0.975	0.975	29,903
2022-12-20	1.029	1.029	0.879	0.979	0.979	88,343
2022-12-19	0.995	1.055	0.950	1.048	1.048	42,306

← NewerPage 16 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.