ADDvise Group AB (publ) (STO:ADDV.A)
Sweden · Delayed Price · Currency is SEK 1.835
-0.030 (-1.61%)
At close: Dec 5, 2025
ADDvise Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.90 | 2.08 | 1.81 | 1.84 | 1.84 | -1.61% | 62,686 |
| Dec 4, 2025 | 1.84 | 2.09 | 1.83 | 1.87 | 1.87 | 1.63% | 70,907 |
| Dec 3, 2025 | 1.87 | 2.19 | 1.83 | 1.84 | 1.84 | 1.94% | 147,213 |
| Dec 2, 2025 | 1.87 | 2.00 | 1.79 | 1.80 | 1.80 | -1.10% | 90,895 |
| Dec 1, 2025 | 1.87 | 1.99 | 1.79 | 1.82 | 1.82 | -1.89% | 89,856 |
| Nov 28, 2025 | 1.67 | 1.86 | 1.66 | 1.86 | 1.86 | 15.58% | 149,434 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.31% | 598 |
| Nov 26, 2025 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | -7.52% | 72,030 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 12 |
| Nov 24, 2025 | 2.07 | 2.07 | 1.80 | 1.80 | 1.80 | -12.62% | 61,872 |
| Nov 21, 2025 | 2.16 | 2.20 | 2.06 | 2.06 | 2.06 | -6.36% | 33,685 |
| Nov 19, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -2.65% | 7,004 |
| Nov 18, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -2.59% | 11,395 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.31 | 2.32 | 2.32 | -2.52% | 7,016 |
| Nov 14, 2025 | 2.43 | 2.43 | 2.38 | 2.38 | 2.38 | -4.80% | 14,102 |
| Nov 13, 2025 | 2.59 | 2.59 | 2.47 | 2.50 | 2.50 | -3.47% | 12,124 |
| Nov 12, 2025 | 2.49 | 2.60 | 2.49 | 2.59 | 2.59 | 4.44% | 27,436 |
| Nov 10, 2025 | 2.41 | 2.48 | 2.41 | 2.48 | 2.48 | - | 1,520 |
| Nov 7, 2025 | 2.41 | 2.48 | 2.41 | 2.48 | 2.48 | - | 580 |
| Nov 6, 2025 | 2.44 | 2.57 | 2.41 | 2.48 | 2.48 | 3.77% | 30,540 |
| Nov 5, 2025 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -3.24% | 2,100 |
| Nov 4, 2025 | 2.44 | 2.47 | 2.39 | 2.47 | 2.47 | 3.35% | 2,643 |
| Nov 3, 2025 | 2.13 | 2.49 | 2.12 | 2.39 | 2.39 | 11.68% | 88,391 |
| Oct 31, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 2.88% | 9,670 |
| Oct 30, 2025 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 9.76% | 91,067 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 76 |
| Oct 27, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -3.82% | 1,152 |
| Oct 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.42% | 2,500 |
| Oct 21, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 3,214 |
| Oct 20, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 3.70% | 184 |
| Oct 17, 2025 | 1.90 | 1.91 | 1.82 | 1.89 | 1.89 | -3.08% | 142,909 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.76% | 2,965 |
| Oct 15, 2025 | 2.11 | 2.24 | 1.96 | 1.97 | 1.97 | -9.03% | 127,408 |
| Oct 14, 2025 | 2.17 | 2.20 | 2.03 | 2.16 | 2.16 | - | 154,282 |
| Oct 13, 2025 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -5.26% | 16,738 |
| Oct 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 450 |
| Oct 9, 2025 | 2.22 | 2.34 | 2.14 | 2.26 | 2.26 | -0.88% | 87,447 |
| Oct 8, 2025 | 2.17 | 2.34 | 2.16 | 2.28 | 2.28 | 5.07% | 103,645 |
| Oct 7, 2025 | 2.19 | 2.34 | 2.16 | 2.17 | 2.17 | -1.36% | 62,364 |
| Oct 6, 2025 | 2.22 | 2.37 | 2.19 | 2.20 | 2.20 | - | 74,402 |
| Oct 3, 2025 | 2.20 | 2.36 | 2.18 | 2.20 | 2.20 | -0.90% | 131,157 |
| Oct 2, 2025 | 2.28 | 2.37 | 2.11 | 2.22 | 2.22 | -2.63% | 174,077 |
| Oct 1, 2025 | 2.29 | 2.40 | 2.16 | 2.28 | 2.28 | -2.98% | 171,236 |
| Sep 30, 2025 | 2.24 | 2.44 | 2.11 | 2.35 | 2.35 | 4.91% | 249,071 |
| Sep 29, 2025 | 2.19 | 2.50 | 2.17 | 2.24 | 2.24 | 2.28% | 150,435 |
| Sep 26, 2025 | 2.42 | 2.43 | 2.16 | 2.19 | 2.19 | -9.50% | 152,554 |
| Sep 25, 2025 | 2.33 | 2.42 | 2.20 | 2.42 | 2.42 | 0.41% | 199,059 |
| Sep 24, 2025 | 2.41 | 2.48 | 2.40 | 2.41 | 2.41 | -3.60% | 54,750 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.42 | 2.50 | 2.50 | - | 7,147 |
| Sep 19, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.79% | 7,153 |