Adverty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.489	0.511	0.314	0.323	0.323	5,942,463
2024-11-08	0.528	0.528	0.485	0.523	0.523	106,688
2024-11-07	0.498	0.541	0.498	0.518	0.518	104,325
2024-11-06	0.547	0.563	0.493	0.496	0.496	207,333
2024-11-05	0.496	0.583	0.475	0.564	0.564	528,912
2024-11-04	0.617	0.626	0.439	0.499	0.499	560,377
2024-11-01	0.570	0.631	0.570	0.601	0.601	83,732
2024-10-31	0.609	0.642	0.555	0.620	0.620	118,276
2024-10-30	0.594	0.743	0.554	0.575	0.575	1,069,774
2024-10-29	0.582	0.584	0.529	0.574	0.574	290,090
2024-10-28	0.584	0.584	0.562	0.577	0.577	141,664
2024-10-25	0.635	0.635	0.562	0.591	0.591	645,498
2024-10-24	0.636	0.656	0.587	0.630	0.630	366,389
2024-10-23	0.677	0.724	0.619	0.653	0.653	300,941
2024-10-22	0.658	0.762	0.624	0.677	0.677	386,105
2024-10-21	0.640	0.787	0.587	0.721	0.721	616,536
2024-10-18	0.701	0.701	0.582	0.625	0.625	1,533,850
2024-10-17	0.804	0.804	0.714	0.741	0.741	689,527
2024-10-16	0.882	0.882	0.722	0.803	0.803	1,411,830
2024-10-15	1.102	1.102	0.838	0.883	0.883	2,788,797
2024-10-14	1.978	2.160	1.956	1.956	1.956	83,845
2024-10-11	2.244	2.262	1.963	1.978	1.978	154,998
2024-10-10	1.751	2.554	1.751	2.244	2.244	518,244
2024-10-09	1.492	1.751	1.430	1.751	1.751	245,643
2024-10-08	1.350	1.525	1.350	1.481	1.481	175,552
2024-10-07	1.386	1.386	1.271	1.381	1.381	115,341
2024-10-04	1.430	1.445	1.416	1.443	1.443	23,956
2024-10-03	1.423	1.562	1.423	1.423	1.423	68,658
2024-10-02	1.381	1.562	1.350	1.423	1.423	65,465
2024-10-01	1.349	1.414	1.306	1.381	1.381	145,464
2024-09-30	1.379	1.379	1.271	1.349	1.349	154,092
2024-09-27	1.379	1.384	1.280	1.381	1.381	103,079
2024-09-26	1.507	1.507	1.386	1.429	1.429	99,582
2024-09-25	1.613	1.613	1.467	1.507	1.507	37,705
2024-09-24	1.664	1.664	1.532	1.536	1.536	89,487
2024-09-23	1.613	1.697	1.496	1.664	1.664	266,688
2024-09-20	1.131	1.675	1.103	1.591	1.591	547,047
2024-09-19	1.168	1.168	1.114	1.131	1.131	361,603
2024-09-18	1.224	1.226	1.131	1.154	1.154	363,610
2024-09-17	1.274	1.274	1.213	1.226	1.226	358,084
2024-09-16	1.337	1.423	1.219	1.296	1.296	227,572
2024-09-13	1.605	1.605	1.204	1.335	1.335	2,920,480
2024-09-12	2.127	2.186	1.970	2.014	2.014	254,376
2024-09-11	2.189	2.262	2.014	2.127	2.127	144,609
2024-09-10	2.335	2.408	2.182	2.182	2.182	334,398
2024-09-09	2.466	2.510	2.204	2.459	2.459	174,014
2024-09-06	2.470	2.543	2.470	2.518	2.518	21,057
2024-09-05	2.554	2.623	2.481	2.510	2.510	33,708
2024-09-04	2.627	2.627	2.466	2.550	2.550	28,094
2024-09-03	2.550	2.550	2.481	2.539	2.539	39,974
2024-09-02	2.620	2.868	2.488	2.554	2.554	42,837
2024-08-30	2.565	2.656	2.525	2.620	2.620	37,576
2024-08-29	2.612	2.777	2.510	2.554	2.554	52,089
2024-08-28	2.631	2.685	2.441	2.550	2.550	108,593
2024-08-27	2.769	2.769	2.576	2.627	2.627	83,345
2024-08-26	2.802	2.846	2.671	2.696	2.696	89,453
2024-08-23	2.755	2.893	2.715	2.802	2.802	108,080
2024-08-22	2.554	2.766	2.554	2.649	2.649	133,859
2024-08-21	2.758	2.897	2.554	2.554	2.554	101,817
2024-08-20	2.882	2.882	2.572	2.744	2.744	233,030

← NewerPage 9 of 21 · 1,254 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.