TradeDoubler AB (publ) (STO:TRAD)
Sweden · Delayed Price · Currency is SEK 7.44
0.00 (0.00%)
Oct 10, 2025, 5:29 PM CET
TradeDoubler AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.42 | 7.44 | 7.32 | 7.44 | 7.44 | - | 20,350 |
| Oct 9, 2025 | 7.46 | 7.46 | 7.32 | 7.44 | 7.44 | 0.54% | 3,220 |
| Oct 8, 2025 | 7.22 | 7.50 | 7.22 | 7.40 | 7.40 | -0.27% | 15,754 |
| Oct 7, 2025 | 7.30 | 7.60 | 7.30 | 7.42 | 7.42 | -0.80% | 21,380 |
| Oct 6, 2025 | 7.48 | 7.58 | 7.42 | 7.48 | 7.48 | - | 6,426 |
| Oct 3, 2025 | 7.36 | 7.60 | 7.24 | 7.48 | 7.48 | 2.19% | 24,268 |
| Oct 2, 2025 | 7.56 | 7.56 | 7.14 | 7.32 | 7.32 | -3.17% | 150,947 |
| Oct 1, 2025 | 7.62 | 7.74 | 7.50 | 7.56 | 7.56 | -0.53% | 13,859 |
| Sep 30, 2025 | 7.58 | 7.74 | 7.52 | 7.60 | 7.60 | -1.81% | 27,156 |
| Sep 29, 2025 | 7.72 | 7.80 | 7.56 | 7.74 | 7.74 | 0.26% | 5,138 |
| Sep 26, 2025 | 7.58 | 7.80 | 7.58 | 7.72 | 7.72 | -0.77% | 15,773 |
| Sep 25, 2025 | 7.42 | 7.80 | 7.42 | 7.78 | 7.78 | 4.01% | 15,280 |
| Sep 24, 2025 | 7.48 | 7.60 | 7.30 | 7.48 | 7.48 | -1.06% | 49,958 |
| Sep 23, 2025 | 7.52 | 7.60 | 7.48 | 7.56 | 7.56 | -0.53% | 16,604 |
| Sep 22, 2025 | 7.96 | 7.98 | 7.60 | 7.60 | 7.60 | -0.52% | 37,146 |
| Sep 19, 2025 | 7.78 | 7.84 | 7.52 | 7.64 | 7.64 | -1.55% | 57,900 |
| Sep 18, 2025 | 7.72 | 8.00 | 7.52 | 7.76 | 7.76 | -0.51% | 110,494 |
| Sep 17, 2025 | 8.00 | 8.00 | 7.68 | 7.80 | 7.80 | -0.26% | 40,464 |
| Sep 16, 2025 | 7.98 | 8.00 | 7.76 | 7.82 | 7.82 | -2.01% | 11,419 |
| Sep 15, 2025 | 8.00 | 8.00 | 7.64 | 7.98 | 7.98 | -1.24% | 30,764 |
| Sep 12, 2025 | 7.76 | 8.08 | 7.74 | 8.08 | 8.08 | 4.39% | 46,806 |
| Sep 11, 2025 | 7.92 | 7.92 | 7.58 | 7.74 | 7.74 | -2.52% | 31,280 |
| Sep 10, 2025 | 7.80 | 7.98 | 7.64 | 7.94 | 7.94 | 3.93% | 57,592 |
| Sep 9, 2025 | 7.64 | 8.00 | 7.40 | 7.64 | 7.64 | -3.78% | 101,799 |
| Sep 8, 2025 | 7.48 | 7.94 | 7.36 | 7.94 | 7.94 | 6.15% | 69,555 |
| Sep 5, 2025 | 7.68 | 7.70 | 7.40 | 7.48 | 7.48 | -0.27% | 26,400 |
| Sep 4, 2025 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 1.08% | 9,002 |
| Sep 3, 2025 | 7.32 | 7.68 | 7.32 | 7.42 | 7.42 | 0.54% | 15,414 |
| Sep 2, 2025 | 7.68 | 7.70 | 7.38 | 7.38 | 7.38 | -2.12% | 19,718 |
| Sep 1, 2025 | 7.50 | 7.70 | 7.48 | 7.54 | 7.54 | 0.53% | 35,896 |
| Aug 29, 2025 | 7.40 | 7.66 | 7.38 | 7.50 | 7.50 | - | 29,865 |
| Aug 28, 2025 | 7.62 | 7.64 | 7.36 | 7.50 | 7.50 | -1.32% | 12,494 |
| Aug 27, 2025 | 7.68 | 7.68 | 7.50 | 7.60 | 7.60 | 0.26% | 21,695 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | 1.07% | 29,029 |
| Aug 25, 2025 | 7.44 | 7.68 | 7.44 | 7.50 | 7.50 | 0.54% | 338,207 |
| Aug 22, 2025 | 7.40 | 7.48 | 7.24 | 7.46 | 7.46 | 0.81% | 31,149 |
| Aug 21, 2025 | 7.44 | 7.52 | 7.28 | 7.40 | 7.40 | -0.27% | 17,657 |
| Aug 20, 2025 | 7.52 | 7.56 | 7.30 | 7.42 | 7.42 | -2.37% | 48,790 |
| Aug 19, 2025 | 7.76 | 7.88 | 7.50 | 7.60 | 7.60 | -2.06% | 51,694 |
| Aug 18, 2025 | 7.82 | 7.96 | 7.68 | 7.76 | 7.76 | -0.51% | 95,637 |
| Aug 15, 2025 | 7.60 | 8.00 | 7.54 | 7.80 | 7.80 | 4.00% | 130,396 |
| Aug 14, 2025 | 7.32 | 7.60 | 6.98 | 7.50 | 7.50 | 1.35% | 140,160 |
| Aug 13, 2025 | 7.48 | 7.50 | 7.30 | 7.40 | 7.40 | -0.54% | 18,015 |
| Aug 12, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 1.09% | 12,655 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.12 | 7.36 | 7.36 | -1.34% | 70,800 |
| Aug 8, 2025 | 7.22 | 7.56 | 7.22 | 7.46 | 7.46 | 1.91% | 21,926 |
| Aug 7, 2025 | 7.42 | 7.56 | 7.16 | 7.32 | 7.32 | -1.35% | 68,826 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.26 | 7.42 | 7.42 | 0.27% | 34,733 |
| Aug 5, 2025 | 7.50 | 7.52 | 7.38 | 7.40 | 7.40 | -2.37% | 64,511 |
| Aug 4, 2025 | 7.70 | 7.76 | 7.30 | 7.58 | 7.58 | -1.56% | 64,457 |