Adverty AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	2,869,323
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-9.52%	729,952
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	6,837,426
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	3,639,943
Feb 19, 2026	0.05	0.05	0.05	0.05	0.05	-2.17%	1,822,799
Feb 18, 2026	0.05	0.05	0.05	0.05	0.05	-	3,909,369
Feb 17, 2026	0.05	0.05	0.05	0.05	0.05	4.55%	202,383
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	505,186
Feb 13, 2026	0.05	0.05	0.05	0.05	0.05	2.27%	202,569
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-8.33%	519,091
Feb 11, 2026	0.05	0.05	0.05	0.05	0.05	9.09%	3,659,997
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	12.82%	152,100
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	139,925
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	2,211,555
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	12.82%	2,557,600
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	5,072,415
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	353,311
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-	974,043
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	1,868,469
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	361,373
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	815,940
Jan 27, 2026	0.05	0.05	0.05	0.05	0.05	15.38%	619,127
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	196,595
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	563,400
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	13.16%	1,090,004
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	86,779
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	150,686
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	232,000
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	138,000
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	153,986
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	169,590
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	712,914
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	690,554
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-8.89%	376,425
Jan 8, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	361,640
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-14.89%	1,761,924
Jan 5, 2026	0.05	0.05	0.05	0.05	0.05	-4.08%	14,691
Jan 2, 2026	0.05	0.05	0.05	0.05	0.05	8.89%	254,476
Dec 30, 2025	0.05	0.05	0.05	0.05	0.05	-4.26%	1,925,169
Dec 29, 2025	0.05	0.05	0.05	0.05	0.05	-6.00%	1,199,125
Dec 23, 2025	0.05	0.05	0.05	0.05	0.05	6.38%	42,000
Dec 22, 2025	0.05	0.05	0.05	0.05	0.05	-	943,144
Dec 19, 2025	0.05	0.05	0.05	0.05	0.05	2.17%	847,110
Dec 18, 2025	0.05	0.05	0.05	0.05	0.05	12.20%	1,381,591
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	30,264
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	404,489
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-4.55%	500,980
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-2.22%	1,864,976
Dec 11, 2025	0.05	0.05	0.05	0.05	0.05	4.65%	51,685
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-6.52%	12,988