Adtraction Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.70	38.80	36.70	37.90	37.90	-0.79%	13,748
May 26, 2026	38.60	38.90	38.00	38.20	38.20	-1.29%	6,911
May 25, 2026	39.40	39.60	37.90	38.70	38.70	-0.26%	17,234
May 22, 2026	38.90	39.70	38.60	38.80	38.80	-0.26%	8,489
May 21, 2026	39.10	39.30	38.70	38.90	38.90	-	13,932
May 20, 2026	39.40	39.50	38.50	38.90	38.90	-1.27%	45,598
May 19, 2026	38.00	40.00	37.10	39.40	39.40	3.96%	7,037
May 18, 2026	37.90	39.00	37.20	37.90	37.90	-	6,832
May 15, 2026	38.10	38.30	37.30	37.90	37.90	-1.30%	3,501
May 13, 2026	38.80	39.00	37.90	38.40	38.40	-0.52%	2,037
May 12, 2026	39.00	39.00	37.50	38.60	38.60	-1.03%	3,904
May 11, 2026	36.90	39.00	36.40	39.00	39.00	5.41%	8,790
May 8, 2026	37.40	37.50	36.60	37.00	37.00	-1.33%	6,116
May 7, 2026	38.10	38.20	37.00	37.50	37.50	-0.53%	3,702
May 6, 2026	37.60	38.10	37.60	37.70	37.70	0.27%	6,390
May 5, 2026	37.60	37.80	37.20	37.60	37.60	1.08%	6,028
May 4, 2026	38.00	38.00	36.40	37.20	37.20	-2.11%	8,846
Apr 30, 2026	38.00	38.00	36.20	38.00	38.00	1.33%	4,999
Apr 29, 2026	38.00	38.00	36.80	37.50	37.50	1.35%	20,725
Apr 28, 2026	38.40	38.40	35.20	37.00	37.00	-3.39%	24,120
Apr 27, 2026	38.00	39.90	36.40	38.30	38.30	0.79%	24,215
Apr 24, 2026	38.00	38.80	37.20	38.00	38.00	-0.52%	20,596
Apr 23, 2026	36.10	38.70	35.50	38.20	38.20	17.54%	31,801
Apr 22, 2026	32.80	35.00	31.50	32.50	32.50	0.31%	9,881
Apr 21, 2026	32.00	32.90	31.90	32.40	32.40	1.57%	8,043
Apr 20, 2026	33.00	33.00	32.60	33.00	31.90	0.30%	15,497
Apr 17, 2026	32.80	33.40	32.50	32.90	31.80	0.61%	4,682
Apr 16, 2026	32.20	32.70	31.90	32.70	31.61	2.19%	2,113
Apr 15, 2026	32.60	32.60	31.70	32.00	30.93	-0.93%	3,583
Apr 14, 2026	32.10	33.00	31.90	32.30	31.22	-1.82%	17,202
Apr 13, 2026	33.00	33.30	31.00	32.90	31.80	-	40,001
Apr 10, 2026	33.60	33.60	32.50	32.90	31.80	-0.60%	2,695
Apr 9, 2026	33.20	33.60	33.10	33.10	32.00	-1.19%	497
Apr 8, 2026	34.10	34.10	33.20	33.50	32.38	2.13%	1,224
Apr 7, 2026	32.90	33.20	32.20	32.80	31.71	-	6,199
Apr 2, 2026	32.90	32.90	32.20	32.80	31.71	-0.30%	336
Apr 1, 2026	32.00	33.70	32.00	32.90	31.80	1.54%	8,641
Mar 31, 2026	32.80	33.00	31.50	32.40	31.32	-1.22%	14,525
Mar 30, 2026	33.90	33.90	32.20	32.80	31.71	-0.61%	6,424
Mar 27, 2026	31.50	33.00	31.50	33.00	31.90	4.76%	25,633
Mar 26, 2026	31.60	31.60	30.80	31.50	30.45	-0.32%	3,387
Mar 25, 2026	30.80	31.60	30.80	31.60	30.55	2.60%	2,175
Mar 24, 2026	30.50	31.30	30.20	30.80	29.77	-1.28%	4,118
Mar 23, 2026	30.90	32.00	30.00	31.20	30.16	0.65%	23,707
Mar 20, 2026	31.20	31.50	30.60	31.00	29.97	-0.64%	5,581
Mar 19, 2026	31.90	32.00	30.80	31.20	30.16	-2.50%	9,086
Mar 18, 2026	32.10	33.10	31.10	32.00	30.93	-1.84%	9,100
Mar 17, 2026	32.80	33.00	31.90	32.60	31.51	-0.31%	6,082
Mar 16, 2026	33.00	33.00	32.00	32.70	31.61	-1.21%	7,122
Mar 13, 2026	32.20	33.10	31.40	33.10	32.00	2.48%	5,717