Adtraction Group AB (STO:ADTR)
Sweden · Delayed Price · Currency is SEK 39.80
-0.60 (-1.49%)
Sep 22, 2026, 5:19 PM CET
Adtraction Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.80 | 40.80 | 39.60 | 39.80 | 39.80 | -1.49% | 8,907 |
| Sep 21, 2026 | 40.20 | 40.90 | 40.20 | 40.40 | 40.40 | 2.02% | 3,146 |
| Sep 18, 2026 | 39.60 | 40.10 | 38.90 | 39.60 | 39.60 | -0.25% | 3,125 |
| Sep 17, 2026 | 39.90 | 40.10 | 39.10 | 39.70 | 39.70 | 1.79% | 693 |
| Sep 16, 2026 | 39.40 | 40.10 | 38.70 | 39.00 | 39.00 | -0.76% | 3,059 |
| Sep 15, 2026 | 38.60 | 39.30 | 38.50 | 39.30 | 39.30 | 2.08% | 7,872 |
| Sep 14, 2026 | 39.20 | 39.20 | 38.30 | 38.50 | 38.50 | -1.28% | 6,680 |
| Sep 11, 2026 | 39.70 | 40.60 | 39.00 | 39.00 | 39.00 | -2.74% | 3,151 |
| Sep 10, 2026 | 39.90 | 40.60 | 39.90 | 40.10 | 40.10 | 0.50% | 512 |
| Sep 9, 2026 | 39.50 | 40.40 | 38.60 | 39.90 | 39.90 | 0.50% | 12,671 |
| Sep 8, 2026 | 40.50 | 40.50 | 39.50 | 39.70 | 39.70 | -1.73% | 13,136 |
| Sep 7, 2026 | 40.60 | 40.70 | 39.30 | 40.40 | 40.40 | -0.49% | 4,208 |
| Sep 4, 2026 | 39.70 | 40.60 | 39.70 | 40.60 | 40.60 | 2.53% | 1,306 |
| Sep 3, 2026 | 39.80 | 39.80 | 39.40 | 39.60 | 39.60 | -0.25% | 5,671 |
| Sep 2, 2026 | 40.40 | 40.40 | 39.30 | 39.70 | 39.70 | -1.00% | 4,112 |
| Sep 1, 2026 | 40.40 | 40.40 | 39.30 | 40.10 | 40.10 | -0.74% | 6,553 |
| Aug 31, 2026 | 41.30 | 41.30 | 39.90 | 40.40 | 40.40 | -1.46% | 4,465 |
| Aug 28, 2026 | 42.10 | 42.10 | 40.50 | 41.00 | 41.00 | -1.68% | 2,638 |
| Aug 27, 2026 | 39.80 | 42.00 | 39.80 | 41.70 | 41.70 | 4.77% | 9,560 |
| Aug 26, 2026 | 40.80 | 40.80 | 39.70 | 39.80 | 39.80 | -1.49% | 13,203 |
| Aug 25, 2026 | 40.40 | 40.50 | 40.00 | 40.40 | 40.40 | 1.00% | 2,102 |
| Aug 24, 2026 | 41.50 | 41.90 | 39.90 | 40.00 | 40.00 | -3.38% | 10,138 |
| Aug 21, 2026 | 41.10 | 41.50 | 40.90 | 41.40 | 41.40 | - | 8,163 |
| Aug 20, 2026 | 41.50 | 41.90 | 40.90 | 41.40 | 41.40 | - | 2,649 |
| Aug 19, 2026 | 42.10 | 42.50 | 41.40 | 41.40 | 41.40 | -1.90% | 1,911 |
| Aug 18, 2026 | 41.90 | 42.50 | 41.60 | 42.20 | 42.20 | 0.72% | 2,484 |
| Aug 17, 2026 | 40.40 | 42.50 | 40.40 | 41.90 | 41.90 | 3.97% | 10,824 |
| Aug 14, 2026 | 41.10 | 41.10 | 40.20 | 40.30 | 40.30 | -1.71% | 821 |
| Aug 13, 2026 | 40.90 | 41.00 | 39.60 | 41.00 | 41.00 | 1.74% | 6,179 |
| Aug 12, 2026 | 41.60 | 42.00 | 40.10 | 40.30 | 40.30 | -4.05% | 11,360 |
| Aug 11, 2026 | 42.60 | 42.90 | 41.60 | 42.00 | 42.00 | -0.71% | 5,499 |
| Aug 10, 2026 | 42.70 | 43.20 | 42.30 | 42.30 | 42.30 | -0.70% | 10,982 |
| Aug 7, 2026 | 42.90 | 43.00 | 42.20 | 42.60 | 42.60 | - | 6,599 |
| Aug 6, 2026 | 42.00 | 42.60 | 41.40 | 42.60 | 42.60 | 0.47% | 4,414 |
| Aug 5, 2026 | 42.00 | 42.50 | 42.00 | 42.40 | 42.40 | 1.19% | 1,501 |
| Aug 4, 2026 | 41.80 | 42.00 | 41.40 | 41.90 | 41.90 | 0.48% | 6,672 |
| Aug 3, 2026 | 41.60 | 41.90 | 41.20 | 41.70 | 41.70 | 0.72% | 5,811 |
| Jul 31, 2026 | 41.50 | 41.50 | 40.70 | 41.40 | 41.40 | -0.48% | 3,052 |
| Jul 30, 2026 | 40.70 | 41.60 | 40.30 | 41.60 | 41.60 | 2.72% | 2,972 |
| Jul 29, 2026 | 39.80 | 41.80 | 39.20 | 40.50 | 40.50 | 3.32% | 9,595 |
| Jul 28, 2026 | 39.90 | 40.40 | 38.90 | 39.20 | 39.20 | -1.75% | 9,836 |
| Jul 27, 2026 | 40.00 | 40.70 | 39.80 | 39.90 | 39.90 | -1.72% | 8,004 |
| Jul 24, 2026 | 38.10 | 40.90 | 37.80 | 40.60 | 40.60 | 6.28% | 15,918 |
| Jul 23, 2026 | 39.10 | 40.20 | 38.20 | 38.20 | 38.20 | -2.55% | 25,623 |
| Jul 22, 2026 | 40.60 | 43.00 | 39.20 | 39.20 | 39.20 | -3.45% | 23,324 |
| Jul 21, 2026 | 38.70 | 40.60 | 38.70 | 40.60 | 40.60 | 5.18% | 4,367 |
| Jul 20, 2026 | 37.30 | 38.90 | 36.00 | 38.60 | 38.60 | 3.76% | 6,635 |
| Jul 17, 2026 | 37.70 | 38.70 | 37.10 | 37.20 | 37.20 | -1.33% | 1,421 |
| Jul 16, 2026 | 38.90 | 38.90 | 37.70 | 37.70 | 37.70 | 0.27% | 2,281 |
| Jul 15, 2026 | 37.00 | 38.80 | 36.70 | 37.60 | 37.60 | 1.62% | 9,725 |