Adverty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.084	1.296	1.023	1.058	1.058	107,785
2022-12-15	1.124	1.124	1.060	1.060	1.060	13,656
2022-12-14	1.124	1.124	1.035	1.124	1.124	9,641
2022-12-13	1.114	1.248	1.095	1.122	1.122	16,544
2022-12-12	1.124	1.124	1.046	1.095	1.095	15,365
2022-12-09	1.023	1.128	1.023	1.128	1.128	47,439
2022-12-08	0.936	1.134	0.934	1.128	1.128	160,533
2022-12-07	1.314	1.314	1.060	1.143	1.143	78,132
2022-12-06	1.214	1.233	1.133	1.233	1.233	52,554
2022-12-05	1.179	1.232	1.127	1.214	1.214	49,836
2022-12-02	1.255	1.385	1.103	1.195	1.195	70,682
2022-12-01	1.312	1.414	1.206	1.210	1.210	108,136
2022-11-30	1.045	1.429	1.030	1.194	1.194	424,320
2022-11-29	0.868	1.044	0.868	0.992	0.992	90,974
2022-11-28	1.147	1.147	0.876	0.946	0.946	79,882
2022-11-25	0.927	1.079	0.927	0.956	0.956	106,094
2022-11-24	0.947	1.074	0.847	0.911	0.911	99,135
2022-11-23	0.876	0.880	0.832	0.867	0.867	45,594
2022-11-22	0.865	0.865	0.775	0.835	0.835	112,095
2022-11-21	0.912	0.919	0.847	0.874	0.874	200,310
2022-11-18	0.905	0.912	0.871	0.912	0.912	132,454
2022-11-17	0.949	0.949	0.876	0.902	0.902	119,161
2022-11-16	0.887	0.998	0.887	0.949	0.949	41,839
2022-11-15	0.892	1.000	0.861	0.887	0.887	157,171
2022-11-14	1.010	1.011	0.876	0.946	0.946	90,036
2022-11-11	0.936	1.013	0.896	0.927	0.927	61,116
2022-11-10	1.036	1.036	0.863	0.911	0.911	167,550
2022-11-09	0.995	1.010	0.912	0.950	0.950	169,111
2022-11-08	1.058	1.058	0.963	0.995	0.995	174,037
2022-11-07	1.102	1.102	1.029	1.058	1.058	116,416
2022-11-04	1.168	1.168	1.033	1.102	1.102	90,569
2022-11-03	1.170	1.170	1.128	1.128	1.128	29,472
2022-11-02	1.184	1.185	1.102	1.172	1.172	68,366
2022-11-01	1.181	1.372	1.146	1.172	1.172	242,974
2022-10-31	1.172	1.194	1.150	1.181	1.181	130,034
2022-10-28	1.175	1.204	1.124	1.146	1.146	304,329
2022-10-27	1.131	1.241	1.095	1.119	1.119	156,593
2022-10-26	1.168	1.230	1.080	1.112	1.112	127,280
2022-10-25	1.149	1.239	1.109	1.168	1.168	98,047
2022-10-24	1.144	1.305	1.116	1.124	1.124	65,850
2022-10-21	1.099	1.159	1.095	1.157	1.157	29,840
2022-10-20	1.080	1.154	1.080	1.115	1.115	33,164
2022-10-19	1.118	1.169	1.095	1.130	1.130	69,837
2022-10-18	1.156	1.311	1.105	1.203	1.203	54,080
2022-10-17	1.241	1.241	1.095	1.153	1.153	385,056
2022-10-14	1.278	1.297	1.154	1.241	1.241	209,878
2022-10-13	1.398	1.398	1.197	1.236	1.236	261,218
2022-10-12	1.525	1.642	1.378	1.400	1.400	153,532
2022-10-11	1.543	1.587	1.427	1.507	1.507	34,577
2022-10-10	1.580	1.580	1.540	1.543	1.543	9,963
2022-10-07	1.806	1.806	1.540	1.540	1.540	51,702
2022-10-06	1.722	1.751	1.500	1.616	1.616	28,887
2022-10-05	1.514	1.532	1.386	1.532	1.532	41,857
2022-10-04	1.485	1.532	1.430	1.485	1.485	92,916
2022-10-03	1.303	1.532	1.274	1.386	1.386	43,373
2022-09-30	1.255	1.312	1.255	1.303	1.303	8,938
2022-09-29	1.314	1.341	1.258	1.258	1.258	36,168
2022-09-28	1.351	1.351	1.314	1.314	1.314	24,910
2022-09-27	1.357	1.642	1.344	1.351	1.351	69,375
2022-09-26	1.312	1.338	1.242	1.338	1.338	41,386

← NewerPage 17 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.