ADDvise Group AB (publ) (STO:ADDV.A)
Sweden · Delayed Price · Currency is SEK 1.720
0.00 (0.00%)
At close: Jan 20, 2026
ADDvise Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 190,389 |
| Jan 19, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 3.30% | 461,923 |
| Jan 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 10,368 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 318 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 220 |
| Jan 13, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -0.90% | 4,584 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | 11 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | 10,000 |
| Jan 7, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.30% | 15,201 |
| Jan 5, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.79% | 7,350 |
| Dec 30, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.31% | 25,047 |
| Dec 29, 2025 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -0.92% | 16,806 |
| Dec 23, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 390 |
| Dec 22, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.56% | 34,796 |
| Dec 19, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 950 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 5 |
| Dec 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 8,782 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -0.30% | 10,570 |
| Dec 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.65% | 857 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -2.86% | 7,684 |
| Dec 11, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | - | 15,984 |
| Dec 10, 2025 | 1.95 | 1.95 | 1.71 | 1.75 | 1.75 | -12.28% | 102,949 |
| Dec 9, 2025 | 1.93 | 2.10 | 1.80 | 2.00 | 2.00 | 1.53% | 100,230 |
| Dec 8, 2025 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 7.08% | 13,381 |
| 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 |