Adverty AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-9.09%	426,238
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	2.33%	251,387
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-	1,908,900
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	-6.52%	734,651
Oct 16, 2025	0.05	0.05	0.05	0.05	0.05	-2.13%	168,593
Oct 15, 2025	0.05	0.05	0.05	0.05	0.05	-2.08%	206,953
Oct 14, 2025	0.05	0.05	0.05	0.05	0.05	2.13%	1,166,060
Oct 13, 2025	0.05	0.05	0.05	0.05	0.05	-2.08%	116,000
Oct 10, 2025	0.05	0.05	0.05	0.05	0.05	2.13%	471,874
Oct 9, 2025	0.05	0.05	0.05	0.05	0.05	-2.08%	111,742
Oct 8, 2025	0.05	0.05	0.05	0.05	0.05	-	725,393
Oct 7, 2025	0.05	0.05	0.05	0.05	0.05	4.35%	585,150
Oct 6, 2025	0.05	0.05	0.05	0.05	0.05	-9.80%	292,567
Oct 3, 2025	0.05	0.05	0.05	0.05	0.05	6.25%	445,496
Oct 2, 2025	0.05	0.05	0.05	0.05	0.05	-5.88%	109,551
Oct 1, 2025	0.05	0.05	0.05	0.05	0.05	2.00%	162,680
Sep 30, 2025	0.05	0.05	0.05	0.05	0.05	6.38%	185,045
Sep 29, 2025	0.05	0.05	0.05	0.05	0.05	-6.00%	2,248,482
Sep 26, 2025	0.05	0.05	0.05	0.05	0.05	2.04%	274,181
Sep 25, 2025	0.05	0.05	0.05	0.05	0.05	-	288,472
Sep 24, 2025	0.05	0.05	0.05	0.05	0.05	2.08%	514,556
Sep 23, 2025	0.05	0.05	0.05	0.05	0.05	-5.88%	229,621
Sep 22, 2025	0.05	0.05	0.05	0.05	0.05	-5.56%	217,233