Adverty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.239	1.314	1.188	1.312	1.312	105,479
2022-09-22	1.156	1.356	1.156	1.224	1.224	59,649
2022-09-21	1.514	1.514	1.214	1.357	1.357	42,981
2022-09-20	1.385	1.458	1.219	1.284	1.284	181,786
2022-09-19	1.481	1.481	1.350	1.350	1.350	118,974
2022-09-16	1.459	1.521	1.351	1.458	1.458	91,562
2022-09-15	1.452	1.536	1.452	1.521	1.521	49,012
2022-09-14	1.540	1.540	1.405	1.540	1.540	60,459
2022-09-13	1.485	1.529	1.470	1.503	1.503	13,338
2022-09-12	1.467	1.525	1.467	1.485	1.485	29,235
2022-09-09	1.474	1.642	1.474	1.507	1.507	25,601
2022-09-08	1.496	1.496	1.445	1.474	1.474	44,540
2022-09-07	1.569	1.569	1.430	1.467	1.467	234,954
2022-09-06	1.540	1.678	1.500	1.569	1.569	55,572
2022-09-05	1.678	1.678	1.474	1.540	1.540	53,410
2022-09-02	1.605	1.605	1.518	1.576	1.576	61,625
2022-09-01	1.609	1.708	1.591	1.598	1.598	28,865
2022-08-31	1.722	1.722	1.635	1.678	1.678	81,080
2022-08-30	1.642	1.740	1.598	1.718	1.718	75,664
2022-08-29	1.740	1.773	1.620	1.675	1.675	120,204
2022-08-26	1.802	1.802	1.646	1.751	1.751	151,094
2022-08-25	1.744	1.846	1.740	1.777	1.777	104,203
2022-08-24	2.113	2.113	1.605	1.737	1.737	241,566
2022-08-23	1.824	2.113	1.766	1.824	1.824	17,086
2022-08-22	1.905	1.905	1.817	1.824	1.824	70,497
2022-08-19	2.007	2.025	1.828	1.926	1.926	95,234
2022-08-18	2.007	2.240	1.843	2.058	2.058	107,714
2022-08-17	2.244	2.244	1.897	1.978	1.978	117,773
2022-08-16	2.240	2.251	2.120	2.244	2.244	63,303
2022-08-15	2.255	2.590	2.153	2.240	2.240	52,210
2022-08-12	2.248	2.255	2.131	2.237	2.237	28,698
2022-08-11	2.251	2.251	2.189	2.248	2.248	10,429
2022-08-10	2.178	2.233	2.116	2.233	2.233	7,891
2022-08-09	2.353	2.353	2.116	2.240	2.240	59,582
2022-08-08	2.116	2.915	1.974	2.379	2.379	168,894
2022-08-05	2.134	2.226	2.069	2.116	2.116	28,443
2022-08-04	2.215	2.284	2.116	2.178	2.178	112,539
2022-08-03	2.218	2.313	2.171	2.313	2.313	51,712
2022-08-02	2.321	2.321	2.196	2.262	2.262	32,557
2022-08-01	2.262	2.466	2.193	2.284	2.284	58,676
2022-07-29	2.426	2.547	2.277	2.335	2.335	46,773
2022-07-28	2.481	2.554	2.346	2.346	2.346	186,755
2022-07-27	2.229	2.437	2.102	2.390	2.390	131,313
2022-07-26	2.182	2.481	2.098	2.404	2.404	71,703
2022-07-25	2.029	2.189	2.014	2.189	2.189	51,015
2022-07-22	2.043	2.069	1.963	2.032	2.032	38,125
2022-07-21	2.080	2.273	1.930	2.087	2.087	65,754
2022-07-20	1.835	2.087	1.744	1.970	1.970	65,219
2022-07-19	2.040	2.040	1.810	1.839	1.839	11,987
2022-07-18	1.824	2.032	1.799	1.824	1.824	28,716
2022-07-15	1.806	2.113	1.791	1.824	1.824	19,882
2022-07-14	2.145	2.145	1.788	1.843	1.843	54,854
2022-07-13	1.773	1.857	1.751	1.788	1.788	41,736
2022-07-12	1.824	1.926	1.751	1.926	1.926	55,674
2022-07-11	1.751	1.905	1.708	1.905	1.905	54,794
2022-07-08	2.040	2.040	1.678	1.857	1.857	43,489
2022-07-07	1.744	1.894	1.729	1.806	1.806	19,450
2022-07-06	1.817	1.821	1.784	1.788	1.788	9,738
2022-07-05	1.824	1.894	1.711	1.784	1.784	147,340
2022-07-04	1.868	1.948	1.762	1.821	1.821	75,654

← NewerPage 18 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.