Adtraction Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	39.300	39.600	39.100	39.500	39.500	1.02%	16,241
Oct 30, 2026	39.400	39.500	38.600	39.100	39.100	1.30%	3,396
Oct 29, 2026	38.700	39.200	38.600	38.600	38.600	-	6,288
Oct 28, 2026	38.500	39.400	38.500	38.600	38.600	-0.26%	2,169
Oct 27, 2026	38.600	39.000	38.200	38.700	38.700	-1.28%	6,184
Oct 26, 2026	39.000	39.700	38.500	39.200	39.200	0.51%	18,537
Oct 23, 2026	39.800	40.100	39.100	40.100	39.000	1.78%	4,323
Oct 22, 2026	39.900	40.400	38.700	39.400	38.319	-0.76%	7,136
Oct 21, 2026	40.200	41.700	39.000	39.700	38.611	-	11,871
Oct 20, 2026	40.200	40.400	39.600	39.700	38.611	-0.25%	5,059
Oct 19, 2026	39.600	39.900	39.200	39.800	38.708	1.53%	2,867
Oct 16, 2026	39.100	39.800	38.900	39.200	38.125	1.55%	9,206
Oct 15, 2026	39.200	40.100	38.600	38.600	37.541	-2.03%	4,133
Oct 14, 2026	39.800	39.900	39.200	39.400	38.319	0.51%	7,787
Oct 13, 2026	40.000	40.300	39.200	39.200	38.125	-1.26%	5,201
Oct 12, 2026	39.400	40.000	39.400	39.700	38.611	0.51%	2,990
Oct 9, 2026	40.000	40.000	39.300	39.500	38.416	-1.50%	1,651
Oct 8, 2026	39.900	40.400	39.600	40.100	39.000	1.01%	2,514
Oct 7, 2026	39.600	40.300	39.500	39.700	38.611	-	5,170
Oct 6, 2026	39.400	40.500	39.300	39.700	38.611	-1.00%	14,645
Oct 5, 2026	39.800	40.100	39.300	40.100	39.000	1.52%	4,680
Oct 2, 2026	40.300	40.300	39.300	39.500	38.416	-2.47%	7,682
Oct 1, 2026	39.500	40.500	39.500	40.500	39.389	0.75%	2,647
Sep 30, 2026	40.200	40.400	39.400	40.200	39.097	-	11,348
Sep 29, 2026	39.100	40.300	39.000	40.200	39.097	3.34%	12,869
Sep 28, 2026	39.200	39.400	38.500	38.900	37.833	-2.26%	3,226
Sep 25, 2026	39.700	40.400	39.000	39.800	38.708	0.25%	16,143
Sep 24, 2026	40.000	40.500	39.700	39.700	38.611	-0.75%	1,306
Sep 23, 2026	39.900	40.500	39.800	40.000	38.903	0.50%	7,963
Sep 22, 2026	40.800	40.800	39.600	39.800	38.708	-1.49%	8,907
Sep 21, 2026	40.200	40.900	40.200	40.400	39.292	2.02%	3,146
Sep 18, 2026	39.600	40.100	38.900	39.600	38.514	-0.25%	3,125
Sep 17, 2026	39.900	40.100	39.100	39.700	38.611	1.79%	693
Sep 16, 2026	39.400	40.100	38.700	39.000	37.930	-0.76%	3,059
Sep 15, 2026	38.600	39.300	38.500	39.300	38.222	2.08%	7,872
Sep 14, 2026	39.200	39.200	38.300	38.500	37.444	-1.28%	6,680
Sep 11, 2026	39.700	40.600	39.000	39.000	37.930	-2.74%	3,151
Sep 10, 2026	39.900	40.600	39.900	40.100	39.000	0.50%	512
Sep 9, 2026	39.500	40.400	38.600	39.900	38.805	0.50%	12,671
Sep 8, 2026	40.500	40.500	39.500	39.700	38.611	-1.73%	13,136
Sep 7, 2026	40.600	40.700	39.300	40.400	39.292	-0.49%	4,208
Sep 4, 2026	39.700	40.600	39.700	40.600	39.486	2.53%	1,306
Sep 3, 2026	39.800	39.800	39.400	39.600	38.514	-0.25%	5,671
Sep 2, 2026	40.400	40.400	39.300	39.700	38.611	-1.00%	4,112
Sep 1, 2026	40.400	40.400	39.300	40.100	39.000	-0.74%	6,553
Aug 31, 2026	41.300	41.300	39.900	40.400	39.292	-1.46%	4,465
Aug 28, 2026	42.100	42.100	40.500	41.000	39.875	-1.68%	2,638
Aug 27, 2026	39.800	42.000	39.800	41.700	40.556	4.77%	9,560
Aug 26, 2026	40.800	40.800	39.700	39.800	38.708	-1.49%	13,203
Aug 25, 2026	40.400	40.500	40.000	40.400	39.292	1.00%	2,102