Adverty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1.810	2.036	1.678	1.963	1.963	65,268
2022-06-30	1.660	1.978	1.660	1.810	1.810	51,727
2022-06-29	2.003	2.003	1.744	1.817	1.817	45,979
2022-06-28	2.080	2.222	1.824	2.032	2.032	90,903
2022-06-27	1.894	2.080	1.850	1.945	1.945	17,613
2022-06-23	1.952	2.182	1.824	1.894	1.894	198,255
2022-06-22	1.744	1.967	1.605	1.821	1.821	85,053
2022-06-21	1.693	1.748	1.587	1.678	1.678	65,970
2022-06-20	1.675	2.116	1.562	1.649	1.649	71,191
2022-06-17	1.894	1.894	1.605	1.678	1.678	61,960
2022-06-16	1.704	1.821	1.678	1.678	1.678	60,969
2022-06-15	1.697	1.970	1.459	1.704	1.704	163,492
2022-06-14	1.861	1.861	1.540	1.697	1.697	168,154
2022-06-13	1.861	1.992	1.777	1.868	1.868	164,485
2022-06-10	1.916	2.040	1.883	2.003	2.003	76,204
2022-06-09	1.996	2.105	1.824	2.040	2.040	78,535
2022-06-08	2.109	2.109	1.912	1.996	1.996	20,107
2022-06-07	2.145	2.145	1.886	2.007	2.007	53,804
2022-06-03	2.010	2.145	1.916	2.145	2.145	17,132
2022-06-02	2.102	2.116	1.923	2.010	2.010	139,508
2022-06-01	2.003	2.105	1.886	2.025	2.025	145,971
2022-05-31	2.186	2.335	1.897	1.974	1.974	155,072
2022-05-30	1.846	2.353	1.762	2.186	2.186	205,693
2022-05-27	1.824	1.905	1.751	1.868	1.868	217,769
2022-05-25	1.879	1.937	1.824	1.846	1.846	41,018
2022-05-24	1.843	1.959	1.824	1.937	1.937	78,946
2022-05-23	1.901	1.901	1.861	1.897	1.897	21,085
2022-05-20	1.999	1.999	1.781	1.901	1.901	91,246
2022-05-19	1.846	1.999	1.817	1.999	1.999	50,116
2022-05-18	1.853	2.080	1.813	1.846	1.846	133,037
2022-05-17	1.897	1.923	1.766	1.835	1.835	145,082
2022-05-16	2.058	2.116	1.868	1.908	1.908	67,259
2022-05-13	1.981	2.127	1.912	2.029	2.029	116,852
2022-05-12	2.043	2.131	1.897	2.094	2.094	107,877
2022-05-11	2.043	2.317	1.868	2.087	2.087	520,674
2022-05-10	2.550	2.550	2.189	2.423	2.423	122,175
2022-05-09	2.452	2.835	2.189	2.364	2.364	87,573
2022-05-06	2.503	2.503	2.335	2.408	2.408	46,493
2022-05-05	2.736	2.736	2.466	2.503	2.503	48,802
2022-05-04	2.671	2.696	2.547	2.634	2.634	31,340
2022-05-03	2.744	2.744	2.547	2.645	2.645	28,351
2022-05-02	2.700	2.700	2.481	2.605	2.605	145,013
2022-04-29	2.733	2.733	2.598	2.700	2.700	77,977
2022-04-28	2.839	2.901	2.554	2.733	2.733	206,945
2022-04-27	2.813	3.057	2.788	2.912	2.912	71,586
2022-04-26	2.992	3.025	2.813	2.813	2.813	43,144
2022-04-25	2.850	3.130	2.809	2.963	2.963	37,321
2022-04-22	2.919	2.992	2.747	2.908	2.908	61,366
2022-04-21	2.846	3.200	2.725	2.919	2.919	115,949
2022-04-20	2.846	2.846	2.722	2.846	2.846	33,233
2022-04-19	2.930	2.930	2.777	2.868	2.868	57,185
2022-04-14	2.831	3.211	2.831	2.882	2.882	93,385
2022-04-13	2.758	2.846	2.700	2.831	2.831	87,026
2022-04-12	2.831	2.831	2.642	2.704	2.704	15,983
2022-04-11	2.780	2.890	2.700	2.729	2.729	57,256
2022-04-08	2.809	3.057	2.736	2.846	2.846	176,126
2022-04-07	2.572	2.988	2.572	2.839	2.839	142,946
2022-04-06	2.605	2.736	2.554	2.572	2.572	177,722
2022-04-05	2.612	2.736	2.528	2.554	2.554	142,694
2022-04-04	2.397	2.846	2.397	2.525	2.525	247,267

← NewerPage 19 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.