Skip to main content
logo
Adverty AB (publ) (NGM:ADVT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0820
-0.0010 (-1.20%)
At close: Jul 28, 2025

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.080.080.080.080.081.25%1,241,227
Jul 31, 20250.080.080.080.080.081.27%611,794
Jul 30, 20250.080.080.080.080.081.28%393,548
Jul 29, 20250.080.080.080.080.08-4.88%1,796,498
Jul 28, 20250.080.080.080.080.08-1.20%2,136,158
Jul 25, 20250.080.080.080.080.0831.75%5,554,739
Jul 24, 20250.060.060.060.060.065.00%657,456
Jul 23, 20250.060.060.060.060.06-7.69%3,434,916
Jul 22, 20250.070.070.070.070.07-5.80%1,378,053
Jul 21, 20250.070.070.070.070.07-1.43%657,500
Jul 18, 20250.070.070.070.070.07-930,641
Jul 17, 20250.070.070.070.070.07-11.39%2,117,168
Jul 16, 20250.080.080.080.080.08-526,840
Jul 15, 20250.080.080.080.080.083.95%99,514
Jul 14, 20250.080.080.080.080.08-5.00%170,917
Jul 11, 20250.080.080.080.080.08-25,637
Jul 10, 20250.080.080.080.080.08-1,421,767
Jul 9, 20250.080.080.080.080.08-6.98%697,645
Jul 8, 20250.090.090.090.090.091.18%172,996
Jul 7, 20250.090.090.090.090.096.25%591,143
Jul 4, 20250.080.080.080.080.086.67%1,467,003
Jul 3, 20250.080.080.080.080.08-3.85%114,366
Jul 2, 20250.080.080.080.080.08-1.27%412,753
Jul 1, 20250.080.080.080.080.08-143,868
Jun 30, 20250.080.080.080.080.083.95%326,683
Jun 27, 20250.080.080.080.080.082.70%159,037
Jun 26, 20250.070.070.070.070.07-6.33%213,672
Jun 25, 20250.080.080.080.080.082.60%142,278
Jun 24, 20250.080.080.080.080.08-2.53%265,300
Jun 23, 20250.080.080.080.080.08-7.06%759,919
Jun 19, 20250.090.090.090.090.094.94%20,608
Jun 18, 20250.080.080.080.080.081.25%401,114
Jun 17, 20250.080.080.080.080.08-12.09%793,376
Jun 16, 20250.090.090.090.090.095.81%141,062
Jun 13, 20250.090.090.090.090.09-4.44%399,521
Jun 12, 20250.090.090.090.090.09-180,349
Jun 11, 20250.090.090.090.090.09-3.23%299,547
Jun 10, 20250.090.090.090.090.09-3.13%437,417
Jun 9, 20250.100.100.100.100.1012.94%52,780
Jun 5, 20250.090.090.090.090.092.41%729,852
Jun 4, 20250.080.080.080.080.08-4.60%91,030
Jun 3, 20250.090.090.090.090.092.35%683,766
Jun 2, 20250.090.090.090.090.092.41%437,965
May 30, 20250.080.080.080.080.08-6.74%726,098
May 28, 20250.090.090.090.090.0912.66%1,087,977
May 27, 20250.080.080.080.080.08-1.25%205,708
May 26, 20250.080.080.080.080.085.26%577,688
May 23, 20250.080.080.080.080.08-1.30%610,536
May 22, 20250.080.080.080.080.08-3.75%1,526,172
May 21, 20250.080.080.080.080.08-174,347