Skip to main content
logo
Adverty AB (publ) (NGM:ADVT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0490
+0.0050 (11.36%)
At close: Sep 12, 2025

Adverty AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20250.050.050.050.050.05-2.04%78,754
Sep 12, 20250.050.050.050.050.0511.36%2,411,771
Sep 11, 20250.040.040.040.040.04-6.38%183,775
Sep 10, 20250.050.050.050.050.05-205,288
Sep 9, 20250.050.050.050.050.052.17%177,230
Sep 8, 20250.050.050.050.050.054.55%290,308
Sep 5, 20250.040.040.040.040.04-2.22%768,689
Sep 4, 20250.050.050.050.050.05-4.26%289,934
Sep 3, 20250.050.050.050.050.05-130,456
Sep 2, 20250.050.050.050.050.05-1,312,577
Sep 1, 20250.050.050.050.050.05-14.55%1,114,305
Aug 29, 20250.060.060.060.060.0610.00%4,538,151
Aug 28, 20250.050.050.050.050.0511.11%5,161,105
Aug 27, 20250.050.050.050.050.052.27%577,770
Aug 26, 20250.040.040.040.040.04-4.35%412,160
Aug 25, 20250.050.050.050.050.0512.20%1,190,807
Aug 22, 20250.040.040.040.040.04-4.65%320,037
Aug 21, 20250.040.040.040.040.047.50%750,416
Aug 20, 20250.040.040.040.040.04-4.76%1,096,587
Aug 19, 20250.040.040.040.040.04-4.55%4,396,973
Aug 18, 20250.040.040.040.040.04-2.22%708,988
Aug 15, 20250.050.050.050.050.05-746,228
Aug 14, 20250.050.050.050.050.054.65%576,810
Aug 13, 20250.040.040.040.040.044.88%1,599,391
Aug 12, 20250.040.040.040.040.04-6.82%3,569,820
Aug 11, 20250.040.040.040.040.04-8.33%1,472,006
Aug 8, 20250.050.050.050.050.05-4.00%1,224,336
Aug 7, 20250.050.050.050.050.05-415,718
Aug 6, 20250.050.050.050.050.05-749,953
Aug 5, 20250.050.050.050.050.05-5.66%2,932,603
Aug 4, 20250.050.050.050.050.05-34.57%12,790,991
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