Adverty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	2.481	2.481	2.350	2.397	2.397	226,616
2022-03-31	2.842	2.842	2.477	2.558	2.558	85,139
2022-03-30	2.627	2.627	2.379	2.609	2.609	83,512
2022-03-29	2.434	2.623	2.335	2.521	2.521	87,587
2022-03-28	2.481	2.481	2.335	2.401	2.401	135,387
2022-03-25	2.587	2.623	2.335	2.481	2.481	214,758
2022-03-24	2.361	2.623	2.361	2.587	2.587	85,521
2022-03-23	2.455	2.459	2.408	2.423	2.423	42,903
2022-03-22	2.455	2.474	2.262	2.455	2.455	99,027
2022-03-21	2.481	2.481	2.335	2.455	2.455	121,427
2022-03-18	2.744	2.744	2.518	2.576	2.576	224,947
2022-03-17	2.481	2.846	2.481	2.685	2.685	764,558
2022-03-16	2.441	2.441	2.335	2.335	2.335	28,482
2022-03-15	2.430	2.477	2.335	2.401	2.401	19,069
2022-03-14	2.372	2.882	2.280	2.430	2.430	163,225
2022-03-11	2.229	2.331	2.193	2.277	2.277	218,838
2022-03-10	2.193	2.258	2.083	2.222	2.222	49,951
2022-03-09	2.029	2.419	2.029	2.193	2.193	197,426
2022-03-08	1.999	2.029	1.861	2.007	2.007	199,137
2022-03-07	2.007	2.040	1.897	1.999	1.999	334,738
2022-03-04	2.116	2.116	1.868	2.087	2.087	579,556
2022-03-03	2.445	2.623	2.091	2.116	2.116	430,900
2022-03-02	2.766	2.766	2.452	2.627	2.627	90,963
2022-03-01	2.576	2.685	2.466	2.634	2.634	29,827
2022-02-28	2.609	2.642	2.430	2.580	2.580	53,055
2022-02-25	2.839	2.919	2.342	2.656	2.656	158,577
2022-02-24	2.244	2.835	2.116	2.470	2.470	211,366
2022-02-23	2.554	3.240	2.554	2.656	2.656	368,964
2022-02-22	2.233	2.758	2.043	2.554	2.554	544,443
2022-02-21	2.149	2.390	1.886	2.029	2.029	469,589
2022-02-18	2.182	2.258	2.127	2.149	2.149	35,369
2022-02-17	2.258	2.258	2.116	2.138	2.138	66,588
2022-02-16	2.404	2.404	2.226	2.262	2.262	52,008
2022-02-15	2.372	2.554	2.266	2.335	2.335	57,218
2022-02-14	2.550	2.550	2.123	2.372	2.372	144,847
2022-02-11	2.539	2.598	2.419	2.554	2.554	52,136
2022-02-10	2.481	2.919	2.408	2.543	2.543	87,781
2022-02-09	2.554	2.598	2.379	2.496	2.496	241,698
2022-02-08	2.642	2.678	2.383	2.612	2.612	403,426
2022-02-07	2.784	2.784	2.638	2.642	2.642	46,138
2022-02-04	2.839	2.842	2.678	2.784	2.784	156,060
2022-02-03	3.036	3.127	2.762	2.839	2.839	736,814
2022-02-02	3.076	3.101	2.995	3.090	3.090	34,204
2022-02-01	3.043	3.174	2.941	3.076	3.076	81,898
2022-01-31	3.138	3.192	2.995	3.138	3.138	67,134
2022-01-28	3.116	3.240	3.065	3.192	3.192	75,813
2022-01-27	3.043	3.134	2.985	3.116	3.116	46,952
2022-01-26	3.149	3.149	2.985	3.043	3.043	89,720
2022-01-25	3.061	3.178	3.057	3.149	3.149	46,789
2022-01-24	3.145	3.174	2.817	3.061	3.061	167,040
2022-01-21	3.006	3.174	3.006	3.145	3.145	29,024
2022-01-20	3.185	3.185	3.032	3.130	3.130	78,477
2022-01-19	3.174	3.182	3.003	3.182	3.182	34,718
2022-01-18	3.050	3.196	2.985	3.174	3.174	67,848
2022-01-17	3.094	3.207	2.992	3.057	3.057	79,609
2022-01-14	3.112	3.203	2.923	3.094	3.094	90,334
2022-01-13	3.138	3.663	3.079	3.112	3.112	124,735
2022-01-12	3.134	3.211	3.028	3.127	3.127	41,011
2022-01-11	3.207	3.207	3.054	3.134	3.134	41,864
2022-01-10	3.141	3.207	3.036	3.116	3.116	103,244

← NewerPage 20 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.