Adtraction Group AB (STO:ADTR)
Sweden · Delayed Price · Currency is SEK 40.30
-1.70 (-4.05%)
Aug 12, 2026, 5:07 PM CET
Adtraction Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 41.60 | 42.00 | 40.10 | 40.30 | - | -4.05% | 11,245 |
| 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 |
| Jul 14, 2026 | 39.60 | 39.60 | 37.00 | 37.00 | 37.00 | -6.80% | 7,787 |
| Jul 13, 2026 | 40.90 | 40.90 | 39.30 | 39.70 | 39.70 | -2.93% | 6,140 |
| Jul 10, 2026 | 40.10 | 41.00 | 39.70 | 40.90 | 40.90 | 2.00% | 10,144 |
| Jul 9, 2026 | 39.90 | 40.90 | 39.90 | 40.10 | 40.10 | 0.75% | 3,087 |
| Jul 8, 2026 | 42.00 | 42.00 | 39.80 | 39.80 | 39.80 | -4.10% | 2,327 |
| Jul 7, 2026 | 40.90 | 42.10 | 40.90 | 41.50 | 41.50 | 1.72% | 3,399 |
| Jul 6, 2026 | 41.90 | 41.90 | 40.80 | 40.80 | 40.80 | -2.63% | 2,217 |
| Jul 3, 2026 | 43.00 | 43.00 | 40.80 | 41.90 | 41.90 | -1.41% | 6,836 |
| Jul 2, 2026 | 42.50 | 43.10 | 42.20 | 42.50 | 42.50 | 1.19% | 3,999 |
| Jul 1, 2026 | 42.30 | 42.50 | 41.40 | 42.00 | 42.00 | -0.71% | 2,419 |
| Jun 30, 2026 | 41.60 | 42.50 | 41.60 | 42.30 | 42.30 | 1.44% | 4,151 |
| Jun 29, 2026 | 42.60 | 42.60 | 41.70 | 41.70 | 41.70 | - | 11,542 |
| Jun 26, 2026 | 42.00 | 42.00 | 41.70 | 41.70 | 41.70 | -0.71% | 1,214 |
| Jun 25, 2026 | 41.30 | 42.50 | 41.10 | 42.00 | 42.00 | - | 6,541 |
| Jun 24, 2026 | 41.40 | 43.10 | 40.00 | 42.00 | 42.00 | 1.94% | 13,771 |
| Jun 23, 2026 | 41.60 | 42.00 | 40.00 | 41.20 | 41.20 | -0.48% | 6,343 |
| Jun 22, 2026 | 40.10 | 42.90 | 40.10 | 41.40 | 41.40 | 3.50% | 31,808 |
| 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 |