Adtraction Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.30	40.90	39.20	40.00	40.00	3.09%	16,414
Jun 17, 2026	38.50	39.20	38.40	38.80	38.80	2.37%	9,202
Jun 16, 2026	39.50	40.10	37.90	37.90	37.90	-3.81%	3,684
Jun 15, 2026	39.80	40.90	39.40	39.40	39.40	-1.01%	5,240
Jun 12, 2026	40.50	40.80	39.80	39.80	39.80	0.25%	2,573
Jun 11, 2026	40.40	40.70	39.70	39.70	39.70	-1.49%	3,755
Jun 10, 2026	39.80	40.30	39.70	40.30	40.30	1.26%	2,144
Jun 9, 2026	39.50	40.30	39.50	39.80	39.80	-1.24%	1,612
Jun 8, 2026	38.30	42.00	38.30	40.30	40.30	3.07%	8,756
Jun 5, 2026	38.60	39.10	37.60	39.10	39.10	1.56%	3,206
Jun 4, 2026	39.00	39.80	38.50	38.50	38.50	-1.03%	3,988
Jun 3, 2026	38.00	39.60	38.00	38.90	38.90	2.91%	10,785
Jun 2, 2026	37.60	38.80	37.60	37.80	37.80	0.80%	16,516
Jun 1, 2026	37.50	38.00	37.50	37.50	37.50	-	3,017
May 29, 2026	38.00	38.50	37.50	37.50	37.50	-0.27%	5,737
May 28, 2026	37.90	37.90	36.60	37.60	37.60	-0.79%	3,092
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