TradeDoubler AB (publ) (STO:TRAD)
Sweden · Delayed Price · Currency is SEK 7.70
-0.20 (-2.53%)
Aug 1, 2025, 5:29 PM CET
TradeDoubler AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.76 | 7.94 | 7.52 | 7.70 | 7.70 | -2.53% | 32,935 |
| Jul 31, 2025 | 8.32 | 8.34 | 7.80 | 7.90 | 7.90 | -2.47% | 42,921 |
| Jul 30, 2025 | 8.22 | 8.30 | 8.10 | 8.10 | 8.10 | -1.46% | 18,371 |
| Jul 29, 2025 | 8.24 | 8.30 | 7.94 | 8.22 | 8.22 | 1.23% | 33,592 |
| Jul 28, 2025 | 7.90 | 8.12 | 7.78 | 8.12 | 8.12 | 2.78% | 111,988 |
| Jul 25, 2025 | 7.68 | 8.00 | 7.68 | 7.90 | 7.90 | 3.13% | 65,399 |
| Jul 24, 2025 | 7.60 | 7.70 | 7.50 | 7.66 | 7.66 | 3.23% | 43,101 |
| Jul 23, 2025 | 7.64 | 7.70 | 7.38 | 7.42 | 7.42 | -2.88% | 29,175 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.28 | 7.64 | 7.64 | 0.79% | 168,654 |
| Jul 21, 2025 | 7.20 | 7.58 | 6.92 | 7.58 | 7.58 | 4.99% | 247,053 |
| Jul 18, 2025 | 6.56 | 7.62 | 6.44 | 7.22 | 7.22 | 13.52% | 431,497 |
| Jul 17, 2025 | 6.00 | 6.38 | 6.00 | 6.36 | 6.36 | 2.25% | 20,622 |
| Jul 16, 2025 | 6.20 | 6.26 | 6.00 | 6.22 | 6.22 | 1.63% | 15,587 |
| Jul 15, 2025 | 5.94 | 6.20 | 5.94 | 6.12 | 6.12 | 0.99% | 34,030 |
| Jul 14, 2025 | 6.16 | 6.16 | 5.90 | 6.06 | 6.06 | -1.30% | 2,356 |
| Jul 11, 2025 | 5.98 | 6.20 | 5.92 | 6.14 | 6.14 | 2.33% | 11,407 |
| Jul 10, 2025 | 5.96 | 6.20 | 5.86 | 6.00 | 6.00 | 1.35% | 34,147 |
| Jul 9, 2025 | 6.16 | 6.20 | 5.92 | 5.92 | 5.92 | -2.95% | 15,403 |
| Jul 8, 2025 | 6.08 | 6.18 | 6.02 | 6.10 | 6.10 | 0.33% | 3,654 |
| Jul 7, 2025 | 6.18 | 6.18 | 5.96 | 6.08 | 6.08 | -1.94% | 28,107 |
| Jul 4, 2025 | 6.00 | 6.20 | 5.92 | 6.20 | 6.20 | 3.33% | 8,251 |
| Jul 3, 2025 | 5.98 | 6.08 | 5.92 | 6.00 | 6.00 | 0.67% | 9,730 |
| Jul 2, 2025 | 6.00 | 6.06 | 5.92 | 5.96 | 5.96 | -0.67% | 9,388 |
| Jul 1, 2025 | 5.92 | 6.00 | 5.86 | 6.00 | 6.00 | - | 13,774 |
| Jun 30, 2025 | 6.22 | 6.30 | 5.82 | 6.00 | 6.00 | -2.60% | 210,796 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.12 | 6.16 | 6.16 | -0.96% | 10,318 |
| Jun 26, 2025 | 6.18 | 6.28 | 6.04 | 6.22 | 6.22 | 0.65% | 12,301 |
| Jun 25, 2025 | 6.28 | 6.30 | 6.00 | 6.18 | 6.18 | -1.59% | 53,131 |
| Jun 24, 2025 | 6.24 | 6.30 | 6.10 | 6.28 | 6.28 | 1.95% | 31,189 |
| Jun 23, 2025 | 6.22 | 6.28 | 6.00 | 6.16 | 6.16 | -0.65% | 41,973 |
| Jun 19, 2025 | 6.14 | 6.46 | 5.92 | 6.20 | 6.20 | 2.99% | 32,512 |
| Jun 18, 2025 | 6.12 | 6.18 | 5.92 | 6.02 | 6.02 | 1.35% | 34,835 |
| Jun 17, 2025 | 6.00 | 6.02 | 5.86 | 5.94 | 5.94 | -1.33% | 9,282 |
| Jun 16, 2025 | 5.96 | 6.12 | 5.90 | 6.02 | 6.02 | 2.03% | 11,546 |
| Jun 13, 2025 | 5.76 | 6.10 | 5.60 | 5.90 | 5.90 | -0.34% | 18,838 |
| Jun 12, 2025 | 6.00 | 6.02 | 5.90 | 5.92 | 5.92 | -2.95% | 17,850 |
| Jun 11, 2025 | 6.08 | 6.16 | 6.00 | 6.10 | 6.10 | 0.99% | 16,338 |
| Jun 10, 2025 | 6.08 | 6.10 | 6.00 | 6.04 | 6.04 | -1.31% | 3,969 |
| Jun 9, 2025 | 6.02 | 6.32 | 5.92 | 6.12 | 6.12 | 0.66% | 36,514 |
| Jun 5, 2025 | 6.24 | 6.24 | 5.90 | 6.08 | 6.08 | -2.56% | 45,054 |
| Jun 4, 2025 | 6.12 | 6.74 | 6.12 | 6.24 | 6.24 | 2.63% | 19,085 |
| Jun 3, 2025 | 5.92 | 6.20 | 5.92 | 6.08 | 6.08 | - | 27,944 |
| Jun 2, 2025 | 5.86 | 6.08 | 5.78 | 6.08 | 6.08 | 4.47% | 14,137 |
| May 30, 2025 | 5.82 | 5.94 | 5.82 | 5.82 | 5.82 | -1.02% | 11,293 |
| May 28, 2025 | 5.94 | 6.02 | 5.82 | 5.88 | 5.88 | -1.01% | 16,729 |
| May 27, 2025 | 6.00 | 6.00 | 5.84 | 5.94 | 5.94 | -1.00% | 15,906 |
| May 26, 2025 | 5.90 | 6.18 | 5.90 | 6.00 | 6.00 | 1.69% | 5,100 |
| May 23, 2025 | 5.90 | 6.04 | 5.82 | 5.90 | 5.90 | - | 8,045 |
| May 22, 2025 | 5.98 | 6.28 | 5.76 | 5.90 | 5.90 | -0.67% | 91,593 |
| May 21, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.41% | 7,213 |