Adverty AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.05	0.05	0.05	0.05	0.05	6.98%	21,500
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	239,977
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	13.89%	104,179
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-10.00%	590,368
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	808,032
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	5.26%	1,242,100
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-	34,250
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	118,842
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	67,083
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	2,263,349
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-6.98%	852,614
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	64,700
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-10.87%	1,089,045
Nov 20, 2025	0.05	0.05	0.05	0.05	0.05	-	1,164,994
Nov 19, 2025	0.05	0.05	0.05	0.05	0.05	-6.12%	313,575
Nov 18, 2025	0.05	0.05	0.05	0.05	0.05	6.52%	3,955,030
Nov 17, 2025	0.05	0.05	0.05	0.05	0.05	15.00%	4,949,172
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	262,112
Nov 13, 2025	0.04	0.04	0.04	0.04	0.04	10.81%	2,191,714
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	7,184,473
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	1,197,630
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	-13.64%	1,652,446
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	12.82%	191,231
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	-	146,773
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	356,821
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	10.53%	308,678
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	524,000
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	12.12%	1,316,108
Oct 30, 2025	0.03	0.03	0.03	0.03	0.03	-5.71%	1,165,075
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-10.26%	2,583,371
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	709,396
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	321,908
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	-9.30%	273,897
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	7.50%	660,162