Adverty AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.06	0.06	0.06	0.06	0.06	-3.33%	564,117
Apr 24, 2026	0.06	0.06	0.06	0.06	0.06	-3.23%	219,545
Apr 23, 2026	0.06	0.06	0.06	0.06	0.06	5.08%	4,605,118
Apr 22, 2026	0.06	0.06	0.06	0.06	0.06	18.00%	3,391,976
Apr 21, 2026	0.05	0.05	0.05	0.05	0.05	2.04%	1,212,803
Apr 20, 2026	0.05	0.05	0.05	0.05	0.05	2.08%	2,215,297
Apr 17, 2026	0.05	0.05	0.05	0.05	0.05	-2.04%	375,534
Apr 16, 2026	0.05	0.05	0.05	0.05	0.05	13.95%	1,148,694
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	1,113,106
Apr 14, 2026	0.05	0.05	0.05	0.05	0.05	15.38%	2,529,035
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	349,049
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	466,736
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	450,137
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	7,214,156
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	2,416,117
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	49,066
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	778,092
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	1,827,210
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	1,497,968
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	18.92%	413,641
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-13.95%	748,151
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	212,903
Mar 24, 2026	0.05	0.05	0.05	0.05	0.05	-	34,549
Mar 23, 2026	0.05	0.05	0.05	0.05	0.05	7.14%	95,256
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	636,123
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-18.00%	684,006
Mar 18, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	1,164,908
Mar 17, 2026	0.05	0.05	0.05	0.05	0.05	7.14%	99,532
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,308,354
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	136,110
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	54,308
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	248,679
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	145,171
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	1,653,874
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	1,968,178
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	1,593,589
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	1,096,044
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	446,303
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	13.16%	6,190,125
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	638,434
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