Adtraction Group AB (STO:ADTR)
Sweden · Delayed Price · Currency is SEK 27.30
-0.20 (-0.73%)
At close: Dec 5, 2025
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.20 | 28.00 | 27.20 | 27.30 | 27.30 | -0.73% | 9,208 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.10 | 27.50 | 27.50 | - | 1,600 |
| Dec 3, 2025 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -0.72% | 3,712 |
| Dec 2, 2025 | 28.50 | 28.60 | 27.60 | 27.70 | 27.70 | -1.07% | 8,531 |
| Dec 1, 2025 | 27.30 | 29.00 | 27.30 | 28.00 | 28.00 | - | 2,007 |
| Nov 28, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.08% | 464 |
| Nov 27, 2025 | 27.60 | 27.70 | 27.10 | 27.70 | 27.70 | -1.07% | 1,288 |
| Nov 26, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 21 |
| Nov 25, 2025 | 29.10 | 29.10 | 27.40 | 28.20 | 28.20 | -0.70% | 3,944 |
| Nov 24, 2025 | 27.80 | 29.10 | 27.80 | 28.40 | 28.40 | 3.65% | 10,358 |
| Nov 21, 2025 | 25.60 | 27.50 | 25.60 | 27.40 | 27.40 | 4.58% | 903,141 |
| Nov 20, 2025 | 26.00 | 26.30 | 25.70 | 26.20 | 26.20 | 0.77% | 3,116 |
| Nov 19, 2025 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 1.96% | 2,449 |
| Nov 18, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.92% | 15,305 |
| Nov 17, 2025 | 26.00 | 26.30 | 25.80 | 26.00 | 26.00 | - | 6,079 |
| Nov 14, 2025 | 26.20 | 26.50 | 26.00 | 26.00 | 26.00 | -1.52% | 18,640 |
| Nov 13, 2025 | 26.30 | 26.90 | 26.30 | 26.40 | 26.40 | -2.22% | 8,967 |
| Nov 12, 2025 | 26.20 | 27.30 | 26.00 | 27.00 | 27.00 | 2.66% | 5,993 |
| Nov 11, 2025 | 26.30 | 26.70 | 26.20 | 26.30 | 26.30 | - | 16,770 |
| Nov 10, 2025 | 26.60 | 27.60 | 26.30 | 26.30 | 26.30 | - | 72,462 |
| Nov 7, 2025 | 26.00 | 26.60 | 25.70 | 26.30 | 26.30 | 1.15% | 315,115 |
| Nov 6, 2025 | 26.50 | 26.50 | 25.70 | 26.00 | 26.00 | 0.39% | 19,641 |
| Nov 5, 2025 | 26.40 | 28.20 | 25.90 | 25.90 | 25.90 | -3.72% | 169,031 |
| Nov 4, 2025 | 27.60 | 28.70 | 26.70 | 26.90 | 26.90 | -1.47% | 21,325 |
| Nov 3, 2025 | 27.40 | 28.10 | 27.30 | 27.30 | 27.30 | -0.73% | 15,575 |
| Oct 31, 2025 | 27.90 | 28.00 | 27.10 | 27.50 | 27.50 | -1.43% | 7,117 |
| Oct 30, 2025 | 28.30 | 28.30 | 27.20 | 27.90 | 27.90 | -1.76% | 64,697 |
| Oct 29, 2025 | 29.50 | 29.50 | 28.40 | 28.40 | 28.40 | -2.07% | 9,305 |
| Oct 28, 2025 | 29.10 | 30.00 | 28.80 | 29.00 | 29.00 | -2.03% | 126,708 |
| Oct 27, 2025 | 29.90 | 29.90 | 29.00 | 29.60 | 29.60 | -0.67% | 24,966 |
| Oct 24, 2025 | 29.30 | 30.10 | 29.30 | 29.80 | 28.80 | 0.34% | 7,440 |
| Oct 23, 2025 | 29.90 | 30.10 | 29.10 | 29.70 | 28.70 | 0.68% | 18,729 |
| Oct 22, 2025 | 30.00 | 30.40 | 29.50 | 29.50 | 28.51 | - | 4,156 |
| Oct 21, 2025 | 30.30 | 30.60 | 29.50 | 29.50 | 28.51 | -1.99% | 15,255 |
| Oct 20, 2025 | 30.20 | 30.20 | 29.60 | 30.10 | 29.09 | 0.67% | 6,058 |
| Oct 17, 2025 | 30.30 | 30.30 | 29.30 | 29.90 | 28.90 | -1.64% | 5,884 |
| Oct 16, 2025 | 30.70 | 31.00 | 29.80 | 30.40 | 29.38 | 0.33% | 16,792 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.00 | 30.30 | 29.28 | 0.66% | 2,050 |
| Oct 14, 2025 | 29.90 | 30.40 | 29.90 | 30.10 | 29.09 | -0.99% | 914 |
| Oct 13, 2025 | 30.20 | 30.40 | 29.50 | 30.40 | 29.38 | 1.33% | 7,708 |
| Oct 10, 2025 | 29.40 | 30.10 | 29.40 | 30.00 | 28.99 | - | 1,473 |
| Oct 9, 2025 | 29.80 | 30.00 | 29.30 | 30.00 | 28.99 | 1.01% | 22,135 |
| Oct 8, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 28.70 | - | 695 |
| Oct 7, 2025 | 28.90 | 30.30 | 28.90 | 29.70 | 28.70 | 1.37% | 9,312 |
| Oct 6, 2025 | 29.70 | 29.70 | 28.80 | 29.30 | 28.32 | 0.34% | 10,284 |
| Oct 3, 2025 | 29.70 | 29.70 | 29.20 | 29.20 | 28.22 | -0.34% | 8,983 |
| Oct 2, 2025 | 29.40 | 29.60 | 29.20 | 29.30 | 28.32 | -0.34% | 12,831 |
| Oct 1, 2025 | 30.30 | 30.30 | 29.40 | 29.40 | 28.41 | -1.67% | 6,800 |
| Sep 30, 2025 | 30.60 | 30.60 | 29.40 | 29.90 | 28.90 | -1.64% | 7,986 |
| Sep 29, 2025 | 32.90 | 32.90 | 30.40 | 30.40 | 29.38 | 0.66% | 3,672 |