Skip to main content
logo
Adverty AB (publ) (NGM:ADVT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1780
-0.0040 (-2.20%)
At close: Sep 15, 2026

Adverty AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20260.180.180.180.180.18-2.20%159,585
Sep 14, 20260.180.180.180.180.188.33%1,772,558
Sep 11, 20260.170.170.170.170.17-7.18%5,000,482
Sep 10, 20260.180.180.180.180.18-2.16%1,341,076
Sep 9, 20260.190.190.190.190.192.21%350,934
Sep 8, 20260.180.180.180.180.18-10.84%7,087,715
Sep 7, 20260.200.200.200.200.208.56%2,677,025
Sep 4, 20260.190.190.190.190.1914.02%2,252,809
Sep 3, 20260.160.160.160.160.16-3.53%1,922,733
Sep 2, 20260.170.170.170.170.171.19%357,194
Sep 1, 20260.170.170.170.170.17-5.62%1,211,567
Aug 31, 20260.180.180.180.180.181.14%1,219,492
Aug 28, 20260.180.180.180.180.18-5.38%3,023,462
Aug 27, 20260.190.190.190.190.19-4.12%5,114,392
Aug 26, 20260.190.190.190.190.19-6.28%3,838,076
Aug 25, 20260.210.210.210.210.211.97%2,863,116
Aug 24, 20260.200.200.200.200.2012.15%6,408,719
Aug 21, 20260.180.180.180.180.18-2.69%923,618
Aug 20, 20260.190.190.190.190.19-2.11%1,617,727
Aug 19, 20260.190.190.190.190.19-2.56%2,057,184
Aug 18, 20260.200.200.200.200.205.98%1,889,272
Aug 17, 20260.180.180.180.180.18-3.16%1,728,222
Aug 14, 20260.190.190.190.190.19-0.52%1,870,262
Aug 13, 20260.190.190.190.190.19-3.05%2,826,262
Aug 12, 20260.200.200.200.200.201.03%747,721
Aug 11, 20260.200.200.200.200.201.04%705,667
Aug 10, 20260.190.190.190.190.19-2.53%1,222,891
Aug 7, 20260.200.200.200.200.202.59%2,260,433
Aug 6, 20260.190.190.190.190.192.66%6,326,484
Aug 5, 20260.190.190.190.190.191.62%6,373,802
Aug 4, 20260.190.190.190.190.19-1.60%3,629,563
Aug 3, 20260.190.190.190.190.19-1.05%3,902,201
Jul 31, 20260.190.190.190.190.194.97%3,362,736
Jul 30, 20260.180.180.180.180.18-10.40%10,216,346
Jul 29, 20260.200.200.200.200.2016.76%47,660,982
Jul 28, 20260.170.170.170.170.171.76%422,483
Jul 27, 20260.170.170.170.170.17-3.41%552,702
Jul 24, 20260.180.180.180.180.1810.00%2,979,865
Jul 23, 20260.160.160.160.160.166.67%900,942
Jul 22, 20260.150.150.150.150.155.63%464,761
Jul 21, 20260.140.140.140.140.14-6.58%906,151
Jul 20, 20260.150.150.150.150.15-7.88%1,185,362
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