ADDvise Group AB (publ) (STO:ADDV.B)
Sweden · Delayed Price · Currency is SEK 1.196
0.00 (0.00%)
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 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 103,693 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.17% | 128,249 |
| Dec 3, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 76,554 |
| Dec 2, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.93% | 476,951 |
| Dec 1, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 774,125 |
| Nov 28, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 1,392,912 |
| Nov 27, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 878,226 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 817,961 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 400,565 |
| Nov 24, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.17% | 79,935 |
| Nov 21, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.17% | 178,880 |
| Nov 20, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.93% | 856,128 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.90% | 962,333 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -1.36% | 251,307 |
| Nov 17, 2025 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | - | 634,993 |
| Nov 14, 2025 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | -0.34% | 414,976 |
| Nov 13, 2025 | 1.19 | 1.24 | 1.14 | 1.18 | 1.18 | -1.17% | 399,186 |
| Nov 12, 2025 | 1.19 | 1.29 | 1.14 | 1.19 | 1.19 | 0.17% | 909,043 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.00% | 721,774 |
| Nov 10, 2025 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.61% | 656,842 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -1.86% | 339,274 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 0.51% | 503,064 |
| Nov 5, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.51% | 588,440 |
| Nov 4, 2025 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 3.50% | 804,468 |
| Nov 3, 2025 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 5.93% | 1,810,618 |
| Oct 31, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.12% | 155,404 |
| Oct 30, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 5.95% | 8,752,061 |
| Oct 29, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.79% | 1,857,759 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -3.24% | 7,298,647 |
| Oct 27, 2025 | 1.05 | 1.12 | 1.01 | 1.05 | 1.05 | 0.19% | 3,493,672 |
| Oct 24, 2025 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -1.32% | 651,259 |
| Oct 23, 2025 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | -0.93% | 3,433,906 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.56% | 1,047,759 |
| Oct 21, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 728,709 |
| Oct 20, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 985,862 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.35% | 675,361 |
| Oct 16, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 3.27% | 337,067 |
| Oct 15, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -0.72% | 427,621 |
| Oct 14, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.36% | 2,858,281 |
| Oct 13, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | -1.95% | 320,124 |
| Oct 10, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 2.55% | 872,905 |
| Oct 9, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.36% | 371,639 |
| Oct 8, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.36% | 546,374 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.08 | 1.10 | 1.10 | -4.35% | 471,650 |
| Oct 6, 2025 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 7.08% | 516,613 |
| Oct 3, 2025 | 1.04 | 1.14 | 1.04 | 1.07 | 1.07 | 3.47% | 2,222,592 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.64% | 2,313,610 |
| Oct 1, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -2.31% | 378,705 |
| Sep 30, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -0.53% | 422,794 |
| Sep 29, 2025 | 1.06 | 1.16 | 1.03 | 1.13 | 1.13 | 6.99% | 4,341,133 |