Skip to main content
logo
Adverty AB (publ) (NGM:ADVT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1650
+0.0110 (7.14%)
At close: Jul 17, 2026

Adverty AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.170.170.170.170.177.14%3,108,736
Jul 16, 20260.150.150.150.150.15-29.68%10,579,557
Jul 15, 20260.220.220.220.220.227.35%2,024,250
Jul 14, 20260.200.200.200.200.20-0.49%3,454,810
Jul 13, 20260.210.210.210.210.218.47%21,129,913
Jul 10, 20260.190.190.190.190.193.28%337,489
Jul 9, 20260.180.180.180.180.187.65%805,881
Jul 8, 20260.170.170.170.170.171.19%2,119,382
Jul 7, 20260.170.170.170.170.1711.26%1,066,020
Jul 6, 20260.150.150.150.150.15-2.58%3,042,323
Jul 3, 20260.160.160.160.160.16-6.06%1,608,112
Jul 2, 20260.170.170.170.170.1713.79%4,683,933
Jul 1, 20260.150.150.150.150.156.62%1,502,209
Jun 30, 20260.140.140.140.140.140.74%828,311
Jun 29, 20260.140.140.140.140.1411.57%434,172
Jun 26, 20260.120.120.120.120.122.54%200,881
Jun 25, 20260.120.120.120.120.12-6.35%866,142
Jun 24, 20260.130.130.130.130.135.00%365,912
Jun 23, 20260.120.120.120.120.12-9.09%582,409
Jun 22, 20260.130.130.130.130.1312.82%3,176,865
Jun 18, 20260.120.120.120.120.127.34%2,210,312
Jun 17, 20260.110.110.110.110.110.93%840,986
Jun 16, 20260.110.110.110.110.1116.13%1,919,060
Jun 15, 20260.090.090.090.090.09-1.06%1,745,217
Jun 12, 20260.090.090.090.090.093.30%256,580
Jun 11, 20260.090.090.090.090.09-4.21%583,167
Jun 10, 20260.100.100.100.100.10-1.04%250,603
Jun 9, 20260.100.100.100.100.10-7.69%2,497,794
Jun 8, 20260.100.100.100.100.10-11.11%808,942
Jun 5, 20260.120.120.120.120.1212.50%1,674,344
Jun 4, 20260.100.100.100.100.10-9.57%1,738,283
Jun 3, 20260.120.120.120.120.1240.24%8,053,723
Jun 2, 20260.080.080.080.080.083.80%3,888,141
Jun 1, 20260.080.080.080.080.083.95%980,187
May 29, 20260.080.080.080.080.084.11%686,538
May 28, 20260.070.070.070.070.07-6.41%586,468
May 27, 20260.080.080.080.080.088.33%2,050,286
May 26, 20260.070.070.070.070.07-15.29%4,014,544
May 25, 20260.090.090.090.090.09-6.59%4,562,088
May 22, 20260.090.090.090.090.091.11%176,040
May 21, 20260.090.090.090.090.095.88%640,357
May 20, 20260.090.090.090.090.09-1.16%384,071
May 19, 20260.090.090.090.090.09-9.47%1,152,286
May 18, 20260.100.100.100.100.10-1.04%1,071,373
May 15, 20260.100.100.100.100.10-4.95%1,309,085
May 13, 20260.100.100.100.100.105.21%3,769,652
May 12, 20260.100.100.100.100.10-5.88%3,687,052
May 11, 20260.100.100.100.100.10-1,869,919
May 8, 20260.100.100.100.100.107.37%9,365,110
May 7, 20260.100.100.100.100.1014.46%4,863,827