Adverty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.350 | 3.421 | 3.118 | 3.257 | 3.257 | 35,084 |
| 2022-01-05 | 3.350 | 3.350 | 3.236 | 3.310 | 3.310 | 34,590 |
| 2022-01-04 | 3.350 | 3.449 | 3.122 | 3.278 | 3.278 | 84,593 |
| 2022-01-03 | 3.214 | 3.592 | 3.211 | 3.350 | 3.350 | 56,286 |
| 2021-12-30 | 3.350 | 3.378 | 3.068 | 3.211 | 3.211 | 129,501 |
| 2021-12-29 | 3.407 | 3.628 | 3.350 | 3.385 | 3.385 | 48,536 |
| 2021-12-28 | 3.613 | 3.635 | 3.407 | 3.421 | 3.421 | 95,385 |
| 2021-12-27 | 3.492 | 3.685 | 3.492 | 3.599 | 3.599 | 45,497 |
| 2021-12-23 | 3.421 | 3.546 | 3.207 | 3.478 | 3.478 | 475,391 |
| 2021-12-22 | 3.863 | 3.991 | 3.777 | 3.991 | 3.991 | 52,160 |
| 2021-12-21 | 3.913 | 4.027 | 3.884 | 3.891 | 3.891 | 42,647 |
| 2021-12-20 | 3.977 | 3.998 | 3.791 | 3.877 | 3.877 | 62,885 |
| 2021-12-17 | 3.856 | 3.984 | 3.777 | 3.984 | 3.984 | 39,709 |
| 2021-12-16 | 4.062 | 4.205 | 3.777 | 3.848 | 3.848 | 69,412 |
| 2021-12-15 | 3.920 | 4.084 | 3.848 | 4.062 | 4.062 | 121,848 |
| 2021-12-14 | 4.233 | 4.276 | 3.884 | 3.920 | 3.920 | 74,309 |
| 2021-12-13 | 3.991 | 4.205 | 3.962 | 4.041 | 4.041 | 41,855 |
| 2021-12-10 | 4.340 | 4.419 | 4.091 | 4.212 | 4.212 | 64,205 |
| 2021-12-09 | 4.105 | 4.454 | 4.105 | 4.340 | 4.340 | 77,120 |
| 2021-12-08 | 4.205 | 4.205 | 3.991 | 4.105 | 4.105 | 38,067 |
| 2021-12-07 | 3.813 | 4.205 | 3.813 | 4.005 | 4.005 | 106,542 |
| 2021-12-06 | 3.920 | 3.977 | 3.749 | 3.791 | 3.791 | 34,465 |
| 2021-12-03 | 3.720 | 3.977 | 3.706 | 3.920 | 3.920 | 33,320 |
| 2021-12-02 | 3.913 | 3.991 | 3.742 | 3.820 | 3.820 | 85,810 |
| 2021-12-01 | 3.848 | 4.012 | 3.841 | 3.991 | 3.991 | 77,433 |
| 2021-11-30 | 3.742 | 3.827 | 3.642 | 3.827 | 3.827 | 41,642 |
| 2021-11-29 | 3.920 | 3.920 | 3.606 | 3.834 | 3.834 | 42,641 |
| 2021-11-26 | 3.970 | 4.055 | 3.813 | 3.920 | 3.920 | 96,554 |
| 2021-11-25 | 3.991 | 4.062 | 3.848 | 3.970 | 3.970 | 80,903 |
| 2021-11-24 | 3.991 | 3.991 | 3.806 | 3.891 | 3.891 | 42,474 |
| 2021-11-23 | 3.813 | 3.991 | 3.734 | 3.984 | 3.984 | 73,679 |
| 2021-11-22 | 4.098 | 4.191 | 3.756 | 3.891 | 3.891 | 270,959 |
| 2021-11-19 | 4.141 | 4.632 | 4.069 | 4.098 | 4.098 | 114,499 |
| 2021-11-18 | 4.818 | 4.989 | 4.005 | 4.134 | 4.134 | 599,061 |
| 2021-11-17 | 5.131 | 5.594 | 4.675 | 4.768 | 4.768 | 268,048 |
| 2021-11-16 | 4.989 | 5.345 | 4.647 | 5.074 | 5.074 | 227,102 |
| 2021-11-15 | 4.112 | 4.739 | 4.020 | 4.739 | 4.739 | 214,493 |
| 2021-11-12 | 4.069 | 4.169 | 4.027 | 4.112 | 4.112 | 47,263 |
| 2021-11-11 | 4.126 | 4.162 | 3.962 | 4.041 | 4.041 | 108,941 |
| 2021-11-10 | 4.155 | 4.183 | 4.077 | 4.126 | 4.126 | 54,588 |
| 2021-11-09 | 4.084 | 4.183 | 4.084 | 4.155 | 4.155 | 33,119 |
| 2021-11-08 | 4.212 | 4.233 | 4.077 | 4.112 | 4.112 | 70,625 |
| 2021-11-05 | 4.162 | 4.219 | 4.098 | 4.212 | 4.212 | 70,118 |
| 2021-11-04 | 4.020 | 4.269 | 4.020 | 4.098 | 4.098 | 109,647 |
| 2021-11-03 | 4.426 | 4.454 | 4.005 | 4.012 | 4.012 | 127,845 |
| 2021-11-02 | 4.333 | 4.340 | 4.084 | 4.169 | 4.169 | 145,957 |
| 2021-11-01 | 4.497 | 4.561 | 4.148 | 4.276 | 4.276 | 317,229 |
| 2021-10-29 | 4.547 | 4.632 | 4.490 | 4.568 | 4.568 | 57,592 |
| 2021-10-28 | 4.668 | 4.668 | 4.525 | 4.625 | 4.625 | 50,158 |
| 2021-10-27 | 4.568 | 4.675 | 4.561 | 4.647 | 4.647 | 71,495 |
| 2021-10-26 | 4.568 | 4.632 | 4.554 | 4.568 | 4.568 | 22,284 |
| 2021-10-25 | 4.647 | 4.647 | 4.540 | 4.568 | 4.568 | 39,755 |
| 2021-10-22 | 4.754 | 4.754 | 4.525 | 4.647 | 4.647 | 93,647 |
| 2021-10-21 | 4.910 | 4.910 | 4.704 | 4.754 | 4.754 | 40,901 |
← NewerPage 21 of 21 · 1,254 trading days
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.