Adtraction Group AB (STO:ADTR)
Sweden · Delayed Price · Currency is SEK 27.50
-0.40 (-1.43%)
Oct 31, 2025, 12:35 PM CET
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 30.60 | 31.30 | 30.20 | 30.20 | 29.19 | -0.33% | 5,940 |
| Sep 25, 2025 | 30.40 | 30.40 | 29.80 | 30.30 | 29.28 | 0.66% | 9,102 |
| Sep 24, 2025 | 30.40 | 30.40 | 29.60 | 30.10 | 29.09 | -0.33% | 2,765 |
| Sep 23, 2025 | 29.90 | 30.20 | 29.50 | 30.20 | 29.19 | 1.00% | 3,633 |
| Sep 22, 2025 | 30.90 | 30.90 | 29.20 | 29.90 | 28.90 | -3.24% | 22,476 |
| Sep 19, 2025 | 31.20 | 31.20 | 30.30 | 30.90 | 29.86 | 1.31% | 8,089 |
| Sep 18, 2025 | 31.30 | 31.40 | 30.00 | 30.50 | 29.48 | -1.29% | 154,425 |
| Sep 17, 2025 | 30.70 | 31.10 | 30.30 | 30.90 | 29.86 | 1.64% | 5,854 |
| Sep 16, 2025 | 31.30 | 31.30 | 29.70 | 30.40 | 29.38 | -1.94% | 20,345 |
| Sep 15, 2025 | 30.30 | 31.00 | 29.60 | 31.00 | 29.96 | 4.03% | 8,309 |
| Sep 12, 2025 | 29.20 | 30.40 | 29.20 | 29.80 | 28.80 | - | 7,726 |
| Sep 11, 2025 | 31.20 | 31.40 | 29.80 | 29.80 | 28.80 | -3.56% | 18,555 |
| Sep 10, 2025 | 30.90 | 31.00 | 30.40 | 30.90 | 29.86 | 0.32% | 11,553 |
| Sep 9, 2025 | 30.60 | 31.00 | 30.00 | 30.80 | 29.77 | 2.67% | 25,854 |
| Sep 8, 2025 | 30.30 | 30.30 | 29.70 | 30.00 | 28.99 | -1.96% | 19,449 |
| Sep 5, 2025 | 30.10 | 31.20 | 30.10 | 30.60 | 29.57 | 0.66% | 9,192 |
| Sep 4, 2025 | 31.40 | 31.70 | 30.20 | 30.40 | 29.38 | -3.18% | 118,170 |
| Sep 3, 2025 | 33.40 | 35.30 | 30.90 | 31.40 | 30.35 | -5.71% | 123,558 |
| Sep 2, 2025 | 33.40 | 33.60 | 31.20 | 33.30 | 32.18 | -2.06% | 14,393 |
| Sep 1, 2025 | 33.00 | 34.20 | 33.00 | 34.00 | 32.86 | 0.29% | 4,455 |
| Aug 29, 2025 | 34.70 | 34.70 | 33.60 | 33.90 | 32.76 | -1.74% | 7,278 |
| Aug 28, 2025 | 34.20 | 34.70 | 33.50 | 34.50 | 33.34 | 0.58% | 7,748 |
| Aug 27, 2025 | 34.00 | 34.80 | 34.00 | 34.30 | 33.15 | 1.18% | 21,072 |
| Aug 26, 2025 | 32.80 | 35.00 | 32.60 | 33.90 | 32.76 | 3.35% | 34,040 |
| Aug 25, 2025 | 32.00 | 34.00 | 32.00 | 32.80 | 31.70 | 5.81% | 20,003 |