Adtraction Group AB (STO:ADTR)
Sweden · Delayed Price · Currency is SEK 37.70
+0.10 (0.27%)
May 6, 2026, 3:05 PM CET
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 37.60 | 38.10 | 37.60 | 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 | -1.82% | 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 |
| Mar 12, 2026 | 31.70 | 32.40 | 31.60 | 32.30 | 31.22 | - | 2,114 |
| Mar 11, 2026 | 31.20 | 32.30 | 31.20 | 32.30 | 31.22 | 0.94% | 3,395 |
| Mar 10, 2026 | 30.90 | 32.30 | 30.90 | 32.00 | 30.93 | 2.56% | 5,503 |
| Mar 9, 2026 | 32.30 | 32.30 | 30.60 | 31.20 | 30.16 | -3.41% | 21,638 |
| Mar 6, 2026 | 32.50 | 32.70 | 31.90 | 32.30 | 31.22 | -0.92% | 4,460 |
| Mar 5, 2026 | 32.60 | 33.00 | 32.00 | 32.60 | 31.51 | -2.10% | 25,831 |
| Mar 4, 2026 | 31.50 | 33.50 | 31.50 | 33.30 | 32.19 | 4.72% | 9,846 |
| Mar 3, 2026 | 31.90 | 31.90 | 31.00 | 31.80 | 30.74 | 0.32% | 4,462 |
| Mar 2, 2026 | 32.30 | 33.00 | 31.50 | 31.70 | 30.64 | -1.86% | 7,078 |
| Feb 27, 2026 | 33.60 | 33.60 | 31.80 | 32.30 | 31.22 | -3.87% | 19,177 |
| Feb 26, 2026 | 33.80 | 33.80 | 33.00 | 33.60 | 32.48 | 0.90% | 2,501 |
| Feb 25, 2026 | 33.50 | 34.50 | 33.00 | 33.30 | 32.19 | 1.52% | 10,258 |
| Feb 24, 2026 | 32.30 | 34.80 | 32.30 | 32.80 | 31.71 | 3.47% | 16,659 |
| Feb 23, 2026 | 31.10 | 32.00 | 31.00 | 31.70 | 30.64 | 2.26% | 10,771 |